Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	23.725	23.725	23.725	23.725	23.502	0
2026-02-05	23.650	23.750	23.650	23.675	23.453	390
2026-02-04	23.100	23.100	22.900	23.100	22.883	1
2026-02-03	22.800	23.300	22.800	23.300	23.081	2
2026-02-02	23.000	23.000	23.000	23.000	22.784	0
2026-01-30	23.000	23.080	23.000	23.000	22.784	25
2026-01-29	23.350	23.350	23.200	23.350	23.131	0
2026-01-28	23.300	23.450	23.300	23.300	23.081	46
2026-01-27	23.050	23.050	23.000	23.050	22.834	68
2026-01-26	23.300	23.300	23.050	23.100	22.883	12
2026-01-23	22.850	23.750	22.850	23.350	23.131	55
2026-01-22	22.600	22.850	22.600	22.625	22.413	81
2026-01-21	22.100	22.450	22.100	22.350	22.140	87
2026-01-20	22.000	22.000	21.800	22.000	21.793	41
2026-01-19	21.675	21.800	21.350	21.350	21.150	8
2026-01-16	21.500	22.050	21.500	21.825	21.620	164
2026-01-15	20.715	20.800	20.715	20.715	20.521	0
2026-01-14	20.905	20.905	20.905	20.905	20.709	0
2026-01-13	20.635	20.700	20.590	20.590	20.397	0
2026-01-12	21.000	21.000	20.500	20.535	20.342	70
2026-01-09	21.200	21.200	20.870	20.870	20.674	10
2026-01-08	21.625	21.650	21.150	21.250	21.051	51
2026-01-07	20.600	21.450	20.600	21.450	21.249	0
2026-01-06	20.255	20.255	20.255	20.255	20.065	0
2026-01-05	20.200	20.300	20.145	20.145	19.956	0
2026-01-02	20.000	20.100	20.000	20.000	19.812	0
2025-12-31	19.765	19.765	19.765	19.765	19.579	0
2025-12-30	20.150	20.150	19.880	19.910	19.723	10
2025-12-29	20.950	20.950	20.635	20.635	20.441	47
2025-12-24	20.250	20.715	20.250	20.715	20.521	52
2025-12-23	20.000	20.110	19.600	20.110	19.921	234
2025-12-22	18.700	19.640	18.700	19.640	19.456	97
2025-12-19	18.120	18.120	18.120	18.120	17.950	0
2025-12-18	18.140	18.140	18.140	18.140	17.970	0
2025-12-17	18.350	18.440	18.350	18.350	18.178	0
2025-12-16	18.520	18.520	18.520	18.520	18.346	0
2025-12-15	18.580	18.580	18.580	18.580	18.406	0
2025-12-12	18.540	18.540	18.540	18.540	18.366	0
2025-12-11	18.560	18.560	18.500	18.520	18.346	27
2025-12-10	18.440	18.520	18.440	18.440	18.267	29
2025-12-09	18.160	18.460	18.100	18.460	18.287	0
2025-12-08	17.820	17.870	17.820	17.870	17.702	10
2025-12-05	17.890	17.890	17.890	17.890	17.722	0
2025-12-04	18.000	18.000	18.000	18.000	17.831	0
2025-12-03	17.740	17.740	17.740	17.740	17.573	0
2025-12-02	17.600	17.820	17.600	17.600	17.435	140
2025-12-01	17.580	17.600	17.580	17.600	17.435	555
2025-11-28	17.660	17.700	17.660	17.660	17.494	100
2025-11-27	17.740	17.740	17.740	17.740	17.573	0
2025-11-26	17.910	17.910	17.720	17.910	17.742	1
2025-11-25	17.970	17.970	17.970	17.970	17.801	0
2025-11-24	18.060	18.120	18.060	18.060	17.890	0
2025-11-21	17.450	17.450	17.450	17.450	17.286	0
2025-11-20	17.380	17.380	17.380	17.380	17.217	0
2025-11-19	17.470	17.470	17.470	17.470	17.306	0
2025-11-18	17.700	17.700	17.500	17.700	17.534	1
2025-11-17	18.420	18.420	18.420	18.420	18.247	0
2025-11-14	18.400	18.460	18.240	18.370	18.198	250
2025-11-13	18.060	18.340	18.060	18.060	17.890	3
2025-11-12	17.660	17.660	17.660	17.660	17.494	0

← NewerPage 4 of 5 · 254 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.