Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	21.575	21.575	21.575	21.575	21.575	0
2026-07-29	21.650	21.675	21.650	21.675	21.675	0
2026-07-28	21.825	21.850	21.825	21.825	21.825	0
2026-07-27	22.050	22.050	22.050	22.050	22.050	0
2026-07-24	22.050	22.075	22.050	22.050	22.050	1
2026-07-23	21.775	21.775	21.775	21.775	21.775	0
2026-07-22	21.625	21.625	21.625	21.625	21.625	0
2026-07-21	21.400	21.450	21.400	21.400	21.400	0
2026-07-20	21.525	21.525	21.525	21.525	21.525	0
2026-07-17	21.575	21.575	21.575	21.575	21.575	0
2026-07-16	21.825	21.825	21.825	21.825	21.825	0
2026-07-15	21.825	21.825	21.825	21.825	21.825	0
2026-07-14	21.250	21.350	21.250	21.250	21.250	0
2026-07-13	21.450	21.450	21.300	21.300	21.300	0
2026-07-10	21.400	21.400	21.400	21.400	21.400	0
2026-07-09	21.525	21.525	21.525	21.525	21.525	0
2026-07-08	21.675	21.675	21.675	21.675	21.675	0
2026-07-07	22.000	22.000	21.925	21.925	21.925	0
2026-07-06	21.675	21.675	21.675	21.675	21.675	0
2026-07-03	21.525	21.525	21.525	21.525	21.525	0
2026-07-02	21.350	21.400	21.350	21.350	21.350	715
2026-07-01	20.770	20.770	20.770	20.770	20.770	0
2026-06-30	21.100	21.150	20.670	20.670	20.670	0
2026-06-29	21.300	21.300	21.300	21.300	21.100	0
2026-06-26	21.525	21.525	21.450	21.525	21.323	0
2026-06-25	21.725	21.775	21.700	21.775	21.571	1
2026-06-24	22.625	22.700	22.050	22.050	21.843	0
2026-06-23	21.800	22.575	21.800	22.575	22.363	0
2026-06-22	21.825	21.850	21.550	21.725	21.521	130
2026-06-19	22.200	22.200	22.200	22.200	21.992	0
2026-06-18	24.000	24.000	23.750	24.000	23.775	99
2026-06-17	23.900	24.050	23.900	24.000	23.775	1
2026-06-16	23.200	23.725	23.200	23.725	23.502	0
2026-06-15	22.525	22.825	22.500	22.825	22.611	104
2026-06-12	21.400	22.400	21.400	22.400	22.190	0
2026-06-11	21.300	21.300	21.300	21.300	21.100	0
2026-06-10	21.400	21.400	21.250	21.250	21.051	22
2026-06-09	22.775	22.800	22.775	22.775	22.561	0
2026-06-08	22.525	22.750	22.525	22.525	22.314	1
2026-06-05	22.250	22.550	22.250	22.250	22.041	0
2026-06-04	21.825	21.825	21.825	21.825	21.620	0
2026-06-03	22.100	22.100	22.000	22.100	21.893	1
2026-06-02	22.200	22.200	22.150	22.150	21.942	0
2026-06-01	22.350	22.350	22.250	22.350	22.140	100
2026-05-29	21.825	21.825	21.825	21.825	21.620	0
2026-05-28	22.000	22.000	22.000	22.000	21.793	0
2026-05-27	21.675	21.800	21.675	21.675	21.472	4
2026-05-26	21.050	21.775	21.050	21.775	21.571	0
2026-05-22	21.250	21.250	21.250	21.250	21.051	0
2026-05-21	21.100	21.100	21.100	21.100	20.902	0
2026-05-20	21.300	21.300	21.300	21.300	21.100	0
2026-05-19	21.050	21.150	21.050	21.100	20.902	3
2026-05-18	21.200	21.200	21.200	21.200	21.001	0
2026-05-15	21.725	21.725	21.725	21.725	21.521	0
2026-05-14	22.300	22.300	21.575	21.575	21.372	0
2026-05-13	22.450	22.450	22.450	22.450	22.239	0
2026-05-12	22.775	22.900	21.450	22.400	22.190	2
2026-05-11	22.850	22.850	22.825	22.825	22.611	0
2026-05-08	22.825	22.825	22.750	22.825	22.611	0
2026-05-07	22.775	22.800	22.725	22.725	22.512	1

← NewerPage 2 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.