Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	20.450	20.785	20.450	20.625	17.875	2,369
2022-04-14	19.810	20.150	19.810	19.810	17.168	2,213
2022-04-13	19.450	19.620	19.440	19.495	16.895	537
2022-04-12	19.440	19.680	19.200	19.630	17.012	3,033
2022-04-11	19.485	19.600	19.220	19.295	16.722	1,081
2022-04-08	19.115	19.500	18.900	19.115	16.566	3,848
2022-04-07	19.010	19.800	18.940	18.940	16.414	2,874
2022-04-06	18.730	18.920	18.300	18.920	16.397	3,341
2022-04-05	19.192	19.192	18.639	18.690	16.198	3,898
2022-04-04	19.680	19.680	19.350	19.350	16.770	1,084
2022-04-01	19.720	19.860	19.720	19.720	17.090	80
2022-03-31	19.940	19.940	19.640	19.810	17.168	4,066
2022-03-30	20.210	20.210	20.000	20.210	17.515	2,698
2022-03-29	20.186	20.450	20.186	20.355	17.641	4,040
2022-03-28	20.350	20.350	19.700	19.865	17.216	3,889
2022-03-25	20.020	20.450	19.979	20.400	17.680	7,446
2022-03-24	20.050	20.050	19.939	20.010	17.342	3,696
2022-03-23	20.050	20.050	19.857	20.000	17.333	2,678
2022-03-22	20.245	20.550	20.050	20.345	17.632	1,918
2022-03-21	19.719	20.100	19.719	19.775	17.138	8,483
2022-03-18	19.700	19.700	19.400	19.430	16.839	4,267
2022-03-17	20.374	20.374	19.740	20.065	17.389	1,424
2022-03-16	20.345	20.600	20.250	20.345	17.632	2,778
2022-03-15	20.023	20.023	19.500	19.920	17.264	2,336
2022-03-14	20.110	21.050	20.110	20.110	17.428	5,553
2022-03-11	20.652	20.652	20.200	20.255	17.554	10,347
2022-03-10	21.005	21.800	20.900	21.100	18.286	10,781
2022-03-09	19.240	20.350	19.120	20.145	17.459	3,632
2022-03-08	18.745	19.090	18.745	18.960	16.432	6,185
2022-03-07	17.530	18.100	16.280	17.870	15.487	1,301
2022-03-04	19.869	19.869	18.660	19.030	16.492	8,434
2022-03-03	20.145	20.500	20.145	20.145	17.459	2,613
2022-03-02	19.100	19.760	19.100	19.620	17.004	1,619
2022-03-01	19.115	19.298	19.100	19.205	16.644	5,761
2022-02-28	19.010	19.500	18.940	19.340	16.761	5,565
2022-02-25	18.735	19.480	18.735	19.385	16.800	3,225
2022-02-24	18.610	18.876	17.960	18.630	16.146	1,994
2022-02-23	19.754	19.754	19.640	19.640	17.021	1,383
2022-02-22	20.000	20.050	19.660	19.965	17.303	1,425
2022-02-21	20.433	20.433	20.250	20.300	17.593	6,107
2022-02-18	21.050	21.050	20.535	20.535	17.797	100,046
2022-02-17	21.104	21.104	20.715	20.715	17.953	2,962
2022-02-16	20.951	21.400	20.951	21.300	18.460	717
2022-02-15	20.715	21.000	20.715	20.715	17.953	279
2022-02-14	20.800	20.800	20.000	20.545	17.805	7,165
2022-02-11	21.425	21.425	21.300	21.400	18.546	3,688
2022-02-10	21.600	21.775	21.600	21.775	18.871	2,123
2022-02-09	21.050	21.300	21.050	21.300	18.460	1,010
2022-02-08	20.680	21.000	20.355	20.355	17.641	8,483
2022-02-07	20.900	20.900	20.625	20.625	17.875	862
2022-02-04	21.100	21.100	20.800	20.925	18.135	517
2022-02-03	21.900	21.900	21.575	21.575	18.698	153
2022-02-02	21.825	21.850	21.825	21.825	18.915	2,067
2022-02-01	21.925	21.950	21.775	21.775	18.871	2,031
2022-01-31	21.675	22.200	21.575	21.575	18.698	2,404
2022-01-28	21.525	21.625	21.300	21.625	18.741	764
2022-01-27	21.950	21.950	21.650	21.875	18.958	941
2022-01-26	22.300	22.500	22.300	22.300	19.326	146
2022-01-25	21.875	22.232	21.700	21.925	19.001	2,682
2022-01-24	22.800	22.800	21.700	21.725	18.828	2,123

← NewerPage 20 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.