Jacquet Metal Service SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	18.520	18.580	18.460	18.540	17.963	279
2023-12-15	18.581	18.750	18.581	18.750	18.167	362
2023-12-14	18.280	18.600	18.280	18.310	17.740	997
2023-12-13	18.230	18.500	18.210	18.210	17.643	1,176
2023-12-12	18.160	18.240	18.160	18.210	17.643	352
2023-12-11	18.140	18.320	18.140	18.290	17.721	871
2023-12-08	18.180	18.320	18.140	18.180	17.614	582
2023-12-07	18.080	18.200	18.080	18.080	17.518	384
2023-12-06	18.080	18.220	17.979	18.160	17.595	15,820
2023-12-05	18.160	18.180	18.100	18.140	17.576	183
2023-12-04	18.210	18.380	18.075	18.330	17.760	3,338
2023-12-01	18.330	18.360	18.060	18.350	17.779	13,578
2023-11-30	18.400	18.500	18.280	18.400	17.828	9,705
2023-11-29	18.440	18.660	18.340	18.580	18.002	6,680
2023-11-28	18.230	18.580	18.180	18.540	17.963	2,446
2023-11-27	18.160	18.280	18.060	18.140	17.576	2,051
2023-11-24	18.120	18.280	18.120	18.180	17.614	1,057
2023-11-23	18.200	18.500	18.200	18.400	17.828	1,722
2023-11-22	18.040	18.340	18.040	18.160	17.595	2,255
2023-11-21	18.020	18.200	18.020	18.140	17.576	2,444
2023-11-20	18.060	18.280	17.961	18.180	17.614	4,958
2023-11-17	18.020	18.360	17.999	18.310	17.740	1,485
2023-11-16	17.960	18.080	17.960	18.080	17.518	3,842
2023-11-15	17.660	18.140	17.660	18.120	17.556	7,514
2023-11-14	16.840	17.600	16.840	17.450	16.907	4,704
2023-11-13	16.780	16.900	16.780	16.820	16.297	2,563
2023-11-10	16.250	16.517	16.140	16.480	15.967	2,261
2023-11-09	15.890	16.360	15.624	16.100	15.599	3,840
2023-11-08	16.000	16.000	15.100	15.890	15.396	17,786
2023-11-07	16.420	16.660	16.420	16.630	16.113	3,268
2023-11-06	16.460	16.640	16.300	16.480	15.967	4,441
2023-11-03	16.257	16.580	16.257	16.480	15.967	3,044
2023-11-02	15.940	16.160	15.940	16.160	15.657	3,069
2023-11-01	15.010	15.740	14.980	15.490	15.008	4,608
2023-10-31	14.960	15.001	14.960	14.960	14.495	1,800
2023-10-30	14.960	14.960	14.840	14.940	14.475	2,299
2023-10-27	15.000	15.000	14.900	14.980	14.514	2,136
2023-10-26	15.090	15.150	14.940	15.150	14.679	1,589
2023-10-25	14.920	14.920	14.733	14.860	14.398	1,998
2023-10-24	15.160	15.340	15.160	15.280	14.805	1,837
2023-10-23	15.700	15.700	15.180	15.320	14.843	1,312
2023-10-20	15.780	16.000	15.660	15.680	15.192	418
2023-10-19	16.100	16.100	15.783	16.100	15.599	1,276
2023-10-18	16.400	16.419	16.040	16.100	15.599	1,374
2023-10-17	16.297	16.480	16.297	16.330	15.822	1,459
2023-10-16	16.100	16.320	16.060	16.210	15.706	1,834
2023-10-13	16.420	16.420	16.040	16.230	15.725	1,468
2023-10-12	16.819	16.819	16.580	16.770	16.248	1,388
2023-10-11	16.720	17.200	16.720	17.050	16.520	2,850
2023-10-10	16.340	16.800	16.340	16.670	16.151	1,732
2023-10-09	16.280	16.340	16.280	16.290	15.783	1,077
2023-10-06	16.221	16.320	16.221	16.290	15.783	257
2023-10-05	16.210	16.350	16.140	16.350	15.841	4,956
2023-10-04	16.290	16.400	16.201	16.290	15.783	2,066
2023-10-03	16.440	16.440	16.160	16.290	15.783	4,599
2023-10-02	16.298	16.481	16.298	16.400	15.890	1,163
2023-09-29	16.060	16.160	16.000	16.000	15.502	3,344
2023-09-28	15.780	15.960	15.780	15.870	15.376	2,644
2023-09-27	15.720	15.840	15.720	15.720	15.231	522
2023-09-26	15.680	15.800	15.680	15.680	15.192	399

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 EUR
2025-07-01	0.2000 EUR
2024-07-03	0.2000 EUR
2023-07-05	1.0000 EUR
2022-06-30	1.0000 EUR
2021-06-29	0.4000 EUR
2020-07-01	0.2000 EUR
2019-07-02	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.