Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	17.810	18.020	17.620	18.020	16.543	834
2023-01-05	17.810	17.890	17.620	17.890	16.424	333
2023-01-04	17.760	18.140	17.600	17.830	16.368	1,818
2023-01-03	17.240	17.760	17.240	17.530	16.093	1,168
2022-12-30	16.670	16.800	16.500	16.500	15.147	803
2022-12-29	16.160	16.580	16.160	16.500	15.147	1,701
2022-12-28	16.140	16.380	16.140	16.140	14.817	2,681
2022-12-23	16.000	16.322	15.960	16.000	14.688	821
2022-12-22	16.120	16.300	15.980	16.140	14.817	1,555
2022-12-21	15.810	16.160	15.800	16.140	14.817	577
2022-12-20	15.640	15.740	15.530	15.530	14.257	749
2022-12-19	15.680	15.780	15.640	15.780	14.487	331
2022-12-16	15.870	15.870	15.720	15.870	14.569	443
2022-12-15	16.220	16.220	15.920	15.950	14.643	941
2022-12-14	16.540	16.660	16.340	16.440	15.092	1,033
2022-12-13	16.290	16.680	16.260	16.560	15.203	4,508
2022-12-12	16.500	16.500	16.220	16.500	15.147	197
2022-12-09	16.780	16.880	16.780	16.800	15.423	830
2022-12-08	16.580	16.700	16.580	16.650	15.285	445
2022-12-07	16.610	16.720	16.580	16.710	15.340	723
2022-12-06	16.500	16.520	16.380	16.400	15.056	501
2022-12-05	16.480	16.480	16.400	16.460	15.111	319
2022-12-02	16.542	16.800	16.542	16.650	15.285	997
2022-12-01	16.230	16.443	16.184	16.330	14.991	461
2022-11-30	16.420	16.420	16.100	16.370	15.028	1,147
2022-11-29	16.460	16.527	16.400	16.400	15.056	838
2022-11-28	16.760	16.760	16.420	16.420	15.074	545
2022-11-25	16.710	16.820	16.500	16.820	15.441	217
2022-11-24	16.554	16.720	16.554	16.560	15.203	959
2022-11-23	16.200	16.200	16.100	16.160	14.835	1,152
2022-11-22	16.220	16.220	16.210	16.210	14.881	335
2022-11-21	16.290	16.442	16.180	16.290	14.955	3,569
2022-11-18	15.880	16.060	15.880	16.020	14.707	547
2022-11-17	15.480	16.100	15.480	15.870	14.569	3,768
2022-11-16	15.760	15.760	15.380	15.380	14.119	1,318
2022-11-15	16.210	16.230	16.000	16.230	14.900	25,269
2022-11-14	16.350	16.420	16.140	16.140	14.817	2,704
2022-11-11	16.260	16.540	16.260	16.460	15.111	737
2022-11-10	16.360	16.360	16.000	16.080	14.762	2,171
2022-11-09	16.350	16.820	16.271	16.630	15.267	2,201
2022-11-08	16.360	16.440	16.360	16.400	15.056	216
2022-11-07	15.420	16.330	15.420	16.330	14.991	4,699
2022-11-04	15.320	15.510	15.320	15.510	14.239	2,615
2022-11-03	15.380	15.400	14.880	15.030	13.798	1,023
2022-11-02	15.420	15.420	15.200	15.200	13.954	3,910
2022-11-01	15.810	15.860	15.440	15.680	14.395	1,768
2022-10-31	15.738	15.890	15.738	15.890	14.587	462
2022-10-28	15.640	15.640	15.500	15.640	14.358	33
2022-10-27	15.640	15.760	15.600	15.760	14.468	1,264
2022-10-26	16.000	16.000	15.640	15.680	14.395	620
2022-10-25	15.753	16.060	15.753	16.060	14.744	3,010
2022-10-24	15.100	15.680	15.100	15.530	14.257	658
2022-10-21	14.980	14.980	14.680	14.690	13.486	2,246
2022-10-20	14.940	15.340	14.940	15.110	13.871	1,472
2022-10-19	14.840	14.940	14.840	14.860	13.642	152
2022-10-18	14.680	15.040	14.680	14.900	13.679	1,145
2022-10-17	14.400	14.500	14.371	14.480	13.293	1,623
2022-10-14	14.220	14.380	14.220	14.310	13.137	3,126
2022-10-13	13.900	14.160	13.900	14.000	12.852	2,058
2022-10-12	14.300	14.300	13.780	13.950	12.807	2,256

← NewerPage 17 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.