Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	15.740	15.740	15.540	15.740	15.250	736
2023-09-22	15.640	15.770	15.570	15.570	15.086	841
2023-09-21	15.810	15.818	15.520	15.810	15.318	531
2023-09-20	15.420	15.860	15.420	15.760	15.270	2,165
2023-09-19	15.785	15.785	15.380	15.570	15.086	1,341
2023-09-18	16.040	16.060	15.900	16.060	15.560	1,513
2023-09-15	16.370	16.540	16.140	16.540	16.025	1,283
2023-09-14	16.920	16.920	16.460	16.560	16.045	2,069
2023-09-13	17.720	17.740	17.700	17.740	17.188	167
2023-09-12	17.700	17.762	17.640	17.640	17.091	581
2023-09-11	17.660	17.700	17.640	17.640	17.091	380
2023-09-08	17.470	17.720	17.450	17.450	16.907	174
2023-09-07	17.700	17.760	17.340	17.660	17.111	225
2023-09-06	17.760	17.810	17.640	17.810	17.256	529
2023-09-05	17.620	17.820	17.600	17.640	17.091	146
2023-09-04	17.900	17.900	17.580	17.600	17.052	290
2023-09-01	17.970	18.040	17.920	17.930	17.372	172
2023-08-31	18.000	18.000	18.000	18.000	17.440	146
2023-08-30	18.020	18.040	17.900	18.040	17.479	454
2023-08-29	18.270	18.270	18.040	18.270	17.702	183
2023-08-25	18.020	18.100	18.000	18.000	17.440	87
2023-08-24	18.250	18.250	18.060	18.250	17.682	353
2023-08-23	18.440	18.540	18.240	18.480	17.905	297
2023-08-22	18.380	18.600	18.380	18.560	17.983	1,938
2023-08-21	18.200	18.580	18.200	18.400	17.828	1,674
2023-08-18	18.060	18.210	18.017	18.210	17.643	1,463
2023-08-17	17.930	18.100	17.930	17.930	17.372	1,732
2023-08-16	18.040	18.040	17.860	18.000	17.440	716
2023-08-15	17.910	18.220	17.900	17.970	17.411	2,100
2023-08-14	17.970	17.980	17.920	17.930	17.372	464
2023-08-11	17.998	18.270	17.998	18.270	17.702	831
2023-08-10	17.910	17.910	17.910	17.910	17.353	284
2023-08-09	18.020	18.100	17.920	18.040	17.479	865
2023-08-08	18.080	18.120	17.958	18.040	17.479	945
2023-08-07	17.680	18.100	17.680	17.810	17.256	2,148
2023-08-04	17.380	17.500	17.320	17.320	16.781	3,312
2023-08-03	17.490	17.490	17.340	17.490	16.946	1,415
2023-08-02	17.701	17.701	17.540	17.570	17.023	1,580
2023-08-01	18.020	18.020	17.757	18.020	17.459	1,745
2023-07-31	18.270	18.270	18.160	18.270	17.702	172
2023-07-28	18.400	18.400	18.120	18.400	17.828	617
2023-07-27	18.080	18.380	17.960	18.330	17.760	279
2023-07-26	18.080	18.180	18.020	18.180	17.614	331
2023-07-25	18.020	18.160	18.020	18.020	17.459	654
2023-07-24	17.810	17.980	17.740	17.740	17.188	473
2023-07-21	18.210	18.210	17.980	18.210	17.643	103
2023-07-20	18.080	18.200	18.020	18.020	17.459	180
2023-07-19	18.210	18.210	18.020	18.210	17.643	443
2023-07-18	18.100	18.140	18.009	18.100	17.537	70
2023-07-17	17.870	18.098	17.850	17.850	17.295	247
2023-07-14	18.000	18.080	17.980	18.020	17.459	985
2023-07-13	18.160	18.160	18.000	18.100	17.537	2,224
2023-07-12	18.040	18.140	18.040	18.040	17.479	228
2023-07-11	17.940	18.060	17.940	18.000	17.440	878
2023-07-10	17.800	17.800	17.640	17.640	17.091	36
2023-07-07	17.810	17.840	17.540	17.780	17.227	3,441
2023-07-06	18.520	18.520	17.800	18.100	17.537	4,549
2023-07-05	18.400	18.418	18.250	18.250	17.682	644
2023-07-04	19.160	19.495	19.160	19.495	17.897	1,174
2023-07-03	19.070	19.120	19.050	19.050	17.488	2,941

← NewerPage 14 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.