Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	19.010	19.010	18.980	19.010	17.452	377
2023-06-29	18.730	19.010	18.620	19.010	17.452	843
2023-06-28	18.282	18.802	18.282	18.580	17.057	5,402
2023-06-27	18.020	18.100	17.960	18.000	16.525	546
2023-06-26	18.140	18.140	18.000	18.140	16.653	537
2023-06-23	18.400	18.400	18.260	18.350	16.846	720
2023-06-22	18.840	18.860	18.520	18.710	17.176	1,345
2023-06-21	19.050	19.120	18.840	19.050	17.488	557
2023-06-20	19.250	19.250	19.060	19.250	17.672	1,235
2023-06-19	19.250	19.360	19.115	19.115	17.548	343
2023-06-16	19.240	19.280	19.040	19.050	17.488	2,467
2023-06-15	19.240	19.240	18.980	19.240	17.663	775
2023-06-14	19.640	19.640	19.360	19.640	18.030	1,741
2023-06-13	19.540	19.640	19.440	19.495	17.897	585
2023-06-12	19.500	19.500	19.260	19.430	17.837	2,333
2023-06-09	19.820	20.050	19.520	19.910	18.278	2,957
2023-06-08	19.350	19.780	19.350	19.350	17.764	2,946
2023-06-07	19.105	19.300	19.060	19.070	17.507	1,850
2023-06-06	19.120	19.260	19.120	19.195	17.622	1,007
2023-06-05	19.060	19.300	19.060	19.105	17.539	4,658
2023-06-02	18.650	19.060	18.600	18.960	17.406	1,391
2023-06-01	18.330	18.640	18.330	18.330	16.827	260
2023-05-31	18.460	18.460	18.277	18.330	16.827	1,491
2023-05-30	18.680	18.680	18.420	18.520	17.002	586
2023-05-26	18.600	18.600	18.420	18.480	16.965	5,384
2023-05-25	18.500	18.558	18.400	18.440	16.928	1,780
2023-05-24	18.500	18.500	18.300	18.330	16.827	10,924
2023-05-23	18.840	18.840	18.661	18.840	17.296	305
2023-05-22	19.060	19.060	18.899	19.060	17.498	342
2023-05-19	19.115	19.400	19.115	19.115	17.548	1,636
2023-05-18	18.900	19.080	18.886	18.940	17.387	1,580
2023-05-17	18.520	18.880	18.350	18.710	17.176	7,251
2023-05-16	18.420	18.640	18.380	18.560	17.039	1,944
2023-05-15	18.440	18.560	18.429	18.480	16.965	1,757
2023-05-12	17.900	18.280	17.900	18.020	16.543	2,488
2023-05-11	18.100	18.100	17.700	18.040	16.561	11,484
2023-05-10	18.420	18.730	18.398	18.730	17.195	2,054
2023-05-09	18.330	18.400	18.140	18.270	16.772	1,349
2023-05-05	18.023	18.360	18.023	18.120	16.635	2,423
2023-05-04	18.040	18.040	17.870	17.870	16.405	1,207
2023-05-03	17.910	18.060	17.900	17.910	16.442	3,199
2023-05-02	17.870	18.120	17.870	17.870	16.405	6,557
2023-04-28	17.700	17.960	17.700	17.890	16.424	814
2023-04-27	17.500	17.830	17.500	17.830	16.368	11,839
2023-04-26	17.340	17.470	17.340	17.470	16.038	452
2023-04-25	17.516	17.516	17.260	17.260	15.845	1,309
2023-04-24	17.810	17.810	17.680	17.810	16.350	407
2023-04-21	18.020	18.020	17.840	17.970	16.497	1,171
2023-04-20	18.000	18.080	17.960	18.020	16.543	531
2023-04-19	18.260	18.260	17.994	18.250	16.754	483
2023-04-18	18.230	18.400	18.230	18.230	16.736	175
2023-04-17	17.830	18.180	17.830	17.830	16.368	240
2023-04-14	17.870	17.870	17.720	17.870	16.405	783
2023-04-13	17.740	18.000	17.740	17.740	16.286	1,705
2023-04-12	17.400	17.580	17.400	17.530	16.093	827
2023-04-11	17.340	17.500	17.340	17.450	16.020	581
2023-04-06	17.150	17.150	17.150	17.150	15.744	4,909
2023-04-05	17.400	17.400	16.940	16.960	15.570	2,861
2023-04-04	17.950	18.160	17.680	17.970	16.497	2,928
2023-04-03	17.910	18.000	17.900	17.970	16.497	944

← NewerPage 15 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.