Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.625	22.625	22.625	22.625	22.413	0
2026-05-05	22.725	22.725	22.650	22.725	22.512	29
2026-05-01	22.000	22.000	22.000	22.000	21.793	0
2026-04-30	22.000	22.100	21.800	22.000	21.793	5
2026-04-29	22.350	22.350	22.350	22.350	22.140	0
2026-04-28	22.350	22.350	22.350	22.350	22.140	0
2026-04-27	22.450	22.450	22.450	22.450	22.239	0
2026-04-24	22.575	22.575	22.575	22.575	22.363	0
2026-04-23	22.100	22.550	22.100	22.450	22.239	0
2026-04-22	22.825	22.900	22.400	22.400	22.190	0
2026-04-21	23.050	23.050	23.050	23.050	22.834	0
2026-04-20	23.000	23.100	23.000	23.100	22.883	8
2026-04-17	22.850	23.100	22.850	23.100	22.883	0
2026-04-16	22.575	22.600	22.500	22.525	22.314	5
2026-04-15	22.525	22.800	22.525	22.525	22.314	0
2026-04-14	22.525	22.650	22.400	22.525	22.314	14
2026-04-13	22.675	22.725	22.650	22.725	22.512	3
2026-04-10	21.800	23.000	21.800	22.675	22.462	9
2026-04-09	21.250	21.450	21.200	21.200	21.001	0
2026-04-08	21.450	21.900	21.400	21.400	21.199	0
2026-04-07	20.800	21.700	20.800	20.960	20.763	2
2026-04-02	20.870	20.870	20.870	20.870	20.674	0
2026-04-01	20.825	21.200	20.825	20.825	20.630	1
2026-03-31	20.400	20.480	20.400	20.480	20.288	0
2026-03-30	20.155	20.155	20.155	20.155	19.966	0
2026-03-27	20.300	20.300	20.300	20.300	20.109	0
2026-03-26	20.290	20.390	20.200	20.390	20.199	0
2026-03-25	20.300	20.300	20.300	20.300	20.109	0
2026-03-24	20.290	20.290	20.200	20.290	20.100	19
2026-03-23	19.730	20.400	19.260	20.400	20.209	306
2026-03-20	20.100	20.550	19.920	19.920	19.733	3
2026-03-19	20.145	20.145	20.145	20.145	19.956	0
2026-03-18	21.575	21.575	21.575	21.575	21.372	0
2026-03-17	21.775	21.775	21.775	21.775	21.571	0
2026-03-16	22.000	22.000	22.000	22.000	21.793	0
2026-03-13	22.000	22.000	22.000	22.000	21.793	0
2026-03-12	22.000	22.000	22.000	22.000	21.793	0
2026-03-11	22.050	22.050	22.050	22.050	21.843	0
2026-03-10	22.150	22.350	22.150	22.150	21.942	0
2026-03-09	21.725	22.100	21.650	21.875	21.670	6
2026-03-06	22.350	22.350	22.350	22.350	22.140	0
2026-03-05	23.000	23.250	21.675	21.675	21.472	18
2026-03-04	22.650	23.100	22.650	23.100	22.883	3
2026-03-03	23.050	23.050	22.925	22.925	22.710	27
2026-03-02	23.675	23.675	23.675	23.675	23.453	0
2026-02-27	23.200	23.200	23.200	23.200	22.982	0
2026-02-26	23.200	23.250	23.200	23.250	23.032	0
2026-02-25	22.875	22.925	22.850	22.925	22.710	52
2026-02-24	23.100	23.100	22.950	23.000	22.784	94
2026-02-23	23.250	23.300	23.250	23.250	23.032	1
2026-02-20	23.900	23.900	23.300	23.575	23.354	20
2026-02-19	24.250	24.300	24.250	24.300	24.072	75
2026-02-18	24.400	24.400	24.400	24.400	24.171	0
2026-02-17	24.250	24.300	24.250	24.250	24.022	0
2026-02-16	24.575	24.625	24.300	24.625	24.394	62
2026-02-13	24.300	24.300	24.100	24.200	23.973	3
2026-02-12	25.250	25.300	25.250	25.250	25.013	3
2026-02-11	25.000	25.150	24.800	25.100	24.864	18
2026-02-10	24.525	24.900	24.525	24.525	24.295	10
2026-02-09	24.050	24.100	24.050	24.050	23.824	260

← NewerPage 3 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.