Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	23.500	23.500	22.525	22.525	19.521	1,660
2022-01-20	24.250	24.250	23.500	23.625	20.475	1,656
2022-01-19	24.050	24.200	23.750	23.925	20.735	616
2022-01-18	24.596	24.596	24.000	24.000	20.800	533
2022-01-17	24.675	25.200	24.550	24.575	21.298	1,523
2022-01-14	24.525	24.550	24.250	24.250	21.016	1,050
2022-01-13	24.500	24.500	24.100	24.100	20.886	3,432
2022-01-12	23.650	24.450	23.650	24.450	21.190	10,963
2022-01-11	23.100	23.246	23.100	23.200	20.106	1,327
2022-01-10	23.500	23.500	22.775	22.775	19.738	3,405
2022-01-07	23.050	23.450	23.050	23.100	20.020	4,355
2022-01-06	23.500	23.500	22.950	23.100	20.020	303
2022-01-05	22.600	23.750	22.600	23.450	20.323	3,999
2022-01-04	21.850	22.500	21.850	22.150	19.196	512
2021-12-31	21.200	21.200	21.100	21.200	18.373	127
2021-12-30	22.000	22.000	21.150	21.150	18.330	1,420
2021-12-29	22.100	22.150	21.950	22.100	19.153	392
2021-12-24	21.350	21.350	21.350	21.350	18.503	0
2021-12-23	20.600	21.500	20.600	21.250	18.416	296
2021-12-22	20.300	20.300	19.960	20.300	17.593	571
2021-12-21	20.250	20.450	20.250	20.390	17.671	533
2021-12-20	20.200	20.200	19.955	19.955	17.294	1,083
2021-12-17	20.700	20.700	20.450	20.590	17.844	619
2021-12-16	20.750	21.100	20.750	20.960	18.165	1,386
2021-12-15	20.590	20.590	20.478	20.590	17.844	1,515
2021-12-14	21.005	21.250	20.490	20.490	17.758	167
2021-12-13	21.200	21.200	20.936	21.150	18.330	316
2021-12-10	21.100	21.200	21.100	21.150	18.330	1,722
2021-12-09	21.100	21.350	21.100	21.350	18.503	569
2021-12-08	21.525	21.550	20.850	20.960	18.165	5,035
2021-12-07	20.850	21.400	20.850	21.250	18.416	2,411
2021-12-06	20.100	20.500	20.100	20.100	17.420	276
2021-12-03	20.390	20.390	20.390	20.390	17.671	10,838
2021-12-02	20.493	20.493	20.200	20.345	17.632	803
2021-12-01	20.300	20.650	20.300	20.300	17.593	4,532
2021-11-30	20.600	20.600	20.200	20.300	17.593	2,416
2021-11-29	20.780	21.300	20.750	20.925	18.135	3,115
2021-11-26	21.450	21.450	21.050	21.300	18.460	1,575
2021-11-25	22.200	22.200	22.000	22.200	19.240	308
2021-11-24	22.775	22.800	22.200	22.300	19.326	3,443
2021-11-23	22.675	23.000	22.450	22.625	19.608	787
2021-11-22	23.250	23.250	22.750	22.875	19.825	1,091
2021-11-19	23.675	23.900	23.450	23.575	20.431	1,730
2021-11-18	24.000	24.849	22.675	22.675	19.651	6,535
2021-11-17	23.000	23.000	22.675	22.675	19.651	286
2021-11-16	23.400	23.700	23.050	23.400	20.280	442
2021-11-15	22.575	23.250	22.400	23.250	20.150	2,482
2021-11-12	22.575	22.650	22.500	22.625	19.608	105
2021-11-11	22.450	22.800	22.450	22.450	19.456	156
2021-11-10	22.250	22.650	22.250	22.250	19.283	300
2021-11-09	22.450	22.450	22.200	22.450	19.456	23
2021-11-08	22.450	22.450	22.450	22.450	19.456	0
2021-11-05	22.925	23.150	22.925	22.925	19.868	6,688
2021-11-04	22.300	22.750	22.300	22.525	19.521	3,628
2021-11-03	21.625	21.625	21.625	21.625	18.741	0
2021-11-02	21.798	21.798	21.400	21.400	18.546	322
2021-11-01	21.850	22.200	21.850	22.050	19.110	667
2021-10-29	20.825	21.150	20.750	21.150	18.330	254
2021-10-28	20.905	21.000	20.735	20.735	17.970	510
2021-10-27	20.810	21.000	20.810	20.915	18.126	1,297

← NewerPage 21 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.