Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	14.330	14.420	14.180	14.350	13.174	1,140
2022-10-10	14.140	14.380	14.140	14.140	12.981	2,436
2022-10-07	14.140	14.310	14.140	14.310	13.137	7,113
2022-10-06	13.740	13.930	13.740	13.930	12.788	381
2022-10-05	13.920	13.920	13.460	13.760	12.632	2,560
2022-10-04	13.660	13.960	13.660	13.890	12.751	1,848
2022-10-03	12.710	13.430	12.640	13.430	12.329	5,284
2022-09-30	12.755	12.840	12.755	12.840	11.788	1,645
2022-09-29	12.800	12.800	12.580	12.800	11.751	4,053
2022-09-28	12.760	12.760	12.500	12.730	11.687	9,722
2022-09-27	12.770	12.940	12.680	12.940	11.879	2,610
2022-09-26	12.690	12.780	12.500	12.750	11.705	1,239
2022-09-23	13.055	13.055	12.740	12.840	11.788	475
2022-09-22	13.280	13.280	13.140	13.220	12.136	745
2022-09-21	13.500	13.700	13.500	13.530	12.421	225
2022-09-20	13.570	13.570	13.570	13.570	12.458	0
2022-09-16	14.000	14.000	13.820	13.970	12.825	747
2022-09-15	14.180	14.180	13.860	14.080	12.926	811
2022-09-14	14.400	14.400	14.060	14.400	13.220	690
2022-09-13	14.620	14.620	14.210	14.210	13.045	1,420
2022-09-12	14.610	15.231	14.538	14.840	13.624	1,272
2022-09-09	15.090	15.260	14.500	14.710	13.504	871
2022-09-08	16.000	16.120	15.080	15.200	13.954	2,833
2022-09-07	15.410	15.410	15.383	15.410	14.147	2,959
2022-09-06	15.620	15.620	15.400	15.570	14.294	1,804
2022-09-05	15.520	15.520	15.340	15.510	14.239	1,286
2022-09-02	15.550	15.800	15.550	15.660	14.376	136
2022-09-01	15.530	15.530	15.385	15.530	14.257	134
2022-08-31	16.060	16.060	15.820	16.060	14.744	2,245
2022-08-30	16.320	16.320	16.123	16.180	14.854	527
2022-08-26	16.420	16.420	16.412	16.420	15.074	1,265
2022-08-25	16.650	16.740	16.540	16.690	15.322	1,676
2022-08-24	16.545	16.545	16.520	16.540	15.184	3,413
2022-08-23	16.710	16.960	16.710	16.710	15.340	65
2022-08-22	16.520	16.520	16.500	16.520	15.166	557
2022-08-19	17.340	17.340	17.326	17.340	15.919	1,675
2022-08-18	17.320	17.320	17.200	17.200	15.790	16
2022-08-17	17.700	17.700	17.620	17.620	16.176	143
2022-08-16	18.080	18.080	17.900	18.040	16.561	3,188
2022-08-15	18.180	18.300	17.960	18.250	16.754	65
2022-08-12	17.970	18.069	17.930	17.930	16.460	159
2022-08-11	17.820	18.000	17.820	17.830	16.368	902
2022-08-10	17.580	17.860	17.580	17.640	16.194	1,468
2022-08-09	17.680	17.680	17.300	17.640	16.194	917
2022-08-08	17.800	17.800	17.550	17.550	16.111	1,020
2022-08-05	17.520	17.840	17.520	17.830	16.368	985
2022-08-04	17.450	17.700	17.379	17.470	16.038	3,775
2022-08-03	17.150	17.360	17.122	17.360	15.937	2,024
2022-08-02	17.070	17.070	17.020	17.070	15.671	229
2022-08-01	17.260	17.260	17.220	17.220	15.808	90
2022-07-29	17.490	17.514	17.470	17.470	16.038	1,129
2022-07-28	17.280	17.340	17.220	17.220	15.808	348
2022-07-27	17.000	17.000	16.860	16.860	15.478	82
2022-07-26	17.090	17.200	16.800	17.130	15.726	1,416
2022-07-25	16.200	16.960	16.200	16.690	15.322	2,086
2022-07-22	15.830	16.040	15.740	16.040	14.725	1,686
2022-07-21	15.810	15.940	15.640	15.830	14.532	2,327
2022-07-20	15.700	15.700	15.620	15.620	14.340	382
2022-07-19	15.600	15.720	15.540	15.660	14.376	2,003
2022-07-18	15.760	15.930	15.760	15.930	14.624	263

← NewerPage 18 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.