Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	15.412	15.532	15.412	15.450	14.184	790
2022-07-14	15.200	15.200	15.130	15.130	13.890	981
2022-07-13	15.460	15.460	15.150	15.150	13.908	99
2022-07-12	15.810	15.840	15.560	15.810	14.514	499
2022-07-11	15.810	15.920	15.760	15.910	14.606	629
2022-07-08	16.310	16.320	16.210	16.210	14.881	2,248
2022-07-07	16.160	16.480	16.160	16.480	15.129	883
2022-07-06	15.400	15.820	15.400	15.720	14.431	3,334
2022-07-05	16.027	16.027	15.360	15.380	14.119	4,119
2022-07-04	16.040	16.040	15.719	16.000	14.688	407
2022-07-01	16.440	16.440	16.060	16.160	14.835	1,510
2022-06-30	16.695	16.695	16.340	16.580	15.221	15,173
2022-06-29	17.960	17.960	17.870	17.870	15.487	84
2022-06-28	18.100	18.360	18.060	18.060	15.652	1,196
2022-06-27	17.860	18.460	17.860	18.310	15.868	1,516
2022-06-24	17.410	17.600	17.100	17.600	15.253	32,422
2022-06-23	17.689	17.689	17.239	17.570	15.227	3,398
2022-06-22	18.180	18.180	17.700	18.180	15.756	3,416
2022-06-21	18.720	18.720	18.140	18.290	15.851	1,580
2022-06-20	18.230	18.230	18.118	18.230	15.799	1,779
2022-06-17	18.560	18.680	18.240	18.370	15.920	273
2022-06-16	19.000	19.000	18.230	18.230	15.799	2,422
2022-06-15	19.810	19.920	19.360	19.685	17.060	1,877
2022-06-14	19.696	19.920	19.696	19.730	17.099	205,081
2022-06-13	19.700	19.700	19.485	19.485	16.887	1,279
2022-06-10	20.650	20.650	20.100	20.145	17.459	1,403
2022-06-09	21.175	21.175	20.550	20.825	18.048	33,691
2022-06-08	21.150	21.450	21.004	21.050	18.243	2,325
2022-06-07	20.925	21.250	20.750	21.005	18.204	938
2022-06-06	20.411	21.050	20.411	20.715	17.953	2,342
2022-06-01	20.054	20.054	19.830	19.830	17.186	1,090
2022-05-31	20.290	20.368	19.900	19.920	17.264	905
2022-05-30	20.300	20.300	20.204	20.300	17.593	751
2022-05-27	20.100	20.300	20.100	20.100	17.420	402
2022-05-26	19.810	19.980	19.675	19.675	17.051	259
2022-05-25	19.700	19.700	19.485	19.485	16.887	981
2022-05-24	20.150	20.150	19.820	20.100	17.420	2,541
2022-05-23	20.490	20.500	20.065	20.065	17.389	1,746
2022-05-20	20.245	20.700	20.000	20.245	17.545	2,266
2022-05-19	20.250	20.250	20.200	20.245	17.545	1,098
2022-05-18	21.013	21.013	20.500	20.625	17.875	2,164
2022-05-17	20.925	21.100	20.700	21.015	18.213	1,881
2022-05-16	21.350	21.350	20.850	21.150	18.330	2,023
2022-05-13	21.625	21.932	21.350	21.350	18.503	4,026
2022-05-12	20.925	21.850	20.250	21.250	18.416	10,835
2022-05-11	19.900	20.400	19.900	20.210	17.515	2,840
2022-05-10	19.394	19.394	19.385	19.385	16.800	272
2022-05-09	19.920	19.980	19.410	19.720	17.090	3,473
2022-05-06	19.630	20.100	19.340	20.100	17.420	818
2022-05-05	20.245	20.400	19.600	19.620	17.004	2,699
2022-05-04	20.056	20.056	19.959	20.010	17.342	442
2022-05-03	20.435	20.450	19.920	19.920	17.264	4,036
2022-04-29	20.345	21.100	20.250	20.905	18.117	7,056
2022-04-28	20.390	20.750	19.940	20.020	17.350	3,398
2022-04-27	20.200	20.350	19.920	20.155	17.467	4,701
2022-04-26	20.700	20.700	20.255	20.255	17.554	1,863
2022-04-25	21.300	21.300	20.900	20.915	18.126	1,499
2022-04-22	22.100	22.200	21.650	21.825	18.915	3,796
2022-04-21	22.400	22.450	22.050	22.050	19.110	5,126
2022-04-20	21.550	22.450	21.550	22.000	19.066	7,799

← NewerPage 19 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.