Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.020	18.020	17.900	18.020	16.543	379
2023-03-30	17.900	18.060	17.900	18.000	16.525	1,059
2023-03-29	17.860	18.020	17.860	17.910	16.442	523
2023-03-28	17.740	17.890	17.740	17.890	16.424	1,821
2023-03-27	17.540	17.720	17.540	17.680	16.231	1,879
2023-03-24	17.910	17.940	17.360	17.430	16.001	1,594
2023-03-23	18.120	18.180	17.920	18.160	16.671	3,082
2023-03-22	18.610	18.700	18.180	18.400	16.892	1,101
2023-03-21	18.320	18.540	18.320	18.500	16.984	13,709
2023-03-20	18.310	18.310	17.880	18.140	16.653	775
2023-03-17	18.690	19.060	18.520	18.560	17.039	1,450
2023-03-16	18.239	18.500	18.239	18.480	16.965	3,105
2023-03-15	18.370	18.370	17.580	17.660	16.212	13,658
2023-03-14	17.920	18.600	17.920	18.250	16.754	1,407
2023-03-13	18.280	18.280	17.620	17.910	16.442	907
2023-03-10	18.280	18.280	17.761	18.250	16.754	1,575
2023-03-09	18.900	18.900	18.560	18.900	17.351	523
2023-03-08	18.740	19.030	18.740	19.030	17.470	354
2023-03-07	18.880	18.980	18.640	18.840	17.296	1,185
2023-03-06	19.080	19.080	18.920	19.050	17.488	1,261
2023-03-03	19.070	19.195	18.973	19.195	17.622	2,065
2023-03-02	19.240	19.340	19.100	19.160	17.589	635
2023-03-01	19.346	19.346	19.200	19.250	17.672	1,050
2023-02-28	19.260	19.540	19.100	19.160	17.589	1,328
2023-02-27	19.040	19.240	19.040	19.205	17.631	1,005
2023-02-24	18.710	18.820	18.640	18.820	17.277	657
2023-02-23	18.460	18.725	18.460	18.460	16.947	1,788
2023-02-22	18.650	18.650	18.400	18.650	17.121	2,463
2023-02-21	19.030	19.200	18.760	18.820	17.277	1,067
2023-02-20	18.660	19.140	18.660	18.860	17.314	1,103
2023-02-17	18.370	18.620	18.270	18.270	16.772	2,623
2023-02-16	18.310	18.480	18.292	18.440	16.928	548
2023-02-15	18.250	18.320	18.200	18.230	16.736	291
2023-02-14	18.100	18.300	18.100	18.140	16.653	1,043
2023-02-13	18.250	18.280	18.020	18.100	16.616	1,053
2023-02-10	18.400	18.400	18.000	18.020	16.543	2,734
2023-02-09	18.460	18.550	18.380	18.420	16.910	1,165
2023-02-08	18.160	18.460	18.160	18.160	16.671	1,585
2023-02-07	17.680	17.830	17.620	17.620	16.176	157
2023-02-06	17.680	17.760	17.540	17.720	16.267	511
2023-02-03	17.870	17.870	17.700	17.870	16.405	449
2023-02-02	17.800	18.000	17.800	17.870	16.405	192
2023-02-01	17.520	17.620	17.520	17.620	16.176	295
2023-01-31	17.360	17.600	17.220	17.220	15.808	375
2023-01-30	17.380	17.380	17.260	17.380	15.955	362
2023-01-27	17.170	17.500	17.170	17.170	15.763	112
2023-01-26	17.200	17.260	17.070	17.070	15.671	754
2023-01-25	17.300	17.340	17.160	17.340	15.919	189
2023-01-24	17.700	17.700	17.280	17.410	15.983	1,673
2023-01-23	17.570	17.980	17.480	17.680	16.231	1,649
2023-01-20	17.510	17.640	17.510	17.510	16.075	777
2023-01-19	17.820	17.820	17.360	17.380	15.955	1,459
2023-01-18	17.810	18.040	17.760	17.870	16.405	574
2023-01-17	17.740	17.900	17.740	17.830	16.368	1,544
2023-01-16	17.540	17.701	17.540	17.550	16.111	2,054
2023-01-13	17.500	17.570	17.500	17.570	16.130	153
2023-01-12	17.490	17.600	17.476	17.600	16.157	178
2023-01-11	17.510	17.760	17.510	17.510	16.075	423
2023-01-10	17.760	17.760	17.500	17.760	16.304	165
2023-01-09	18.000	18.180	18.000	18.020	16.543	1,427

← NewerPage 16 of 22 · 1,269 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.