Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	17.550	17.550	17.500	17.550	17.385	30
2025-11-10	17.460	17.520	17.460	17.470	17.306	13
2025-11-07	17.510	17.540	17.510	17.510	17.346	0
2025-11-06	17.380	17.380	17.380	17.380	17.217	0
2025-11-05	17.490	17.490	17.490	17.490	17.326	0
2025-11-04	17.340	17.340	17.340	17.340	17.177	0
2025-11-03	17.570	17.680	17.510	17.550	17.385	490
2025-10-31	17.510	17.510	17.510	17.510	17.346	0
2025-10-30	17.660	17.660	17.480	17.660	17.494	219
2025-10-29	18.040	18.040	18.020	18.020	17.851	0
2025-10-28	18.120	18.120	18.120	18.120	17.950	0
2025-10-27	18.100	18.180	18.100	18.100	17.930	201
2025-10-24	18.100	18.100	18.100	18.100	17.930	3
2025-10-23	17.810	17.810	17.810	17.810	17.643	0
2025-10-22	17.420	17.490	17.420	17.490	17.326	6
2025-10-21	17.600	17.600	17.550	17.550	17.385	0
2025-10-20	17.700	17.700	17.700	17.700	17.534	0
2025-10-17	17.600	17.600	17.600	17.600	17.435	0
2025-10-16	17.760	17.830	17.760	17.830	17.663	2
2025-10-15	18.600	18.600	17.640	17.890	17.722	328
2025-10-14	18.800	18.840	18.680	18.840	18.663	0
2025-10-13	19.160	19.220	19.120	19.160	18.980	18
2025-10-10	19.240	19.240	19.240	19.240	19.059	0
2025-10-09	19.385	19.400	19.300	19.350	19.168	45
2025-10-08	19.340	19.480	19.340	19.340	19.158	42
2025-10-07	19.160	19.160	18.980	18.980	18.802	75
2025-10-06	19.920	19.920	19.920	19.920	19.733	0
2025-10-03	20.000	20.000	19.965	19.965	19.778	4
2025-10-02	19.500	20.600	19.500	20.100	19.911	26
2025-10-01	18.940	18.940	18.940	18.940	18.762	0
2025-09-30	19.010	19.010	19.010	19.010	18.832	0
2025-09-29	19.050	19.050	19.050	19.050	18.871	0
2025-09-26	18.920	19.140	18.920	18.920	18.742	0
2025-09-25	18.840	18.840	18.840	18.840	18.663	0
2025-09-24	18.820	18.820	18.820	18.820	18.643	250
2025-09-23	18.750	18.750	18.750	18.750	18.574	0
2025-09-22	18.770	18.770	18.770	18.770	18.594	0
2025-09-19	19.060	19.160	19.030	19.030	18.851	20
2025-09-18	18.920	18.920	18.920	18.920	18.742	0
2025-09-17	18.920	18.920	18.920	18.920	18.742	0
2025-09-16	19.220	19.220	19.160	19.160	18.980	4
2025-09-15	19.115	19.115	19.115	19.115	18.936	0
2025-09-12	19.350	19.360	18.920	18.920	18.742	149
2025-09-11	19.450	19.540	19.300	19.485	19.302	198
2025-09-10	19.010	19.340	19.000	19.340	19.158	4
2025-09-09	18.900	18.900	18.900	18.900	18.723	0
2025-09-08	18.880	18.880	18.880	18.880	18.703	0
2025-09-05	18.920	18.960	18.900	18.960	18.782	96
2025-09-04	18.880	18.880	18.880	18.880	18.703	0
2025-09-03	19.010	19.040	18.630	18.630	18.455	103
2025-09-02	19.115	19.115	19.115	19.115	18.936	0
2025-09-01	19.620	19.620	19.620	19.620	19.436	0
2025-08-29	19.730	19.730	19.730	19.730	19.545	0
2025-08-28	20.100	20.100	19.730	19.730	19.545	8
2025-08-27	20.200	20.290	20.150	20.290	20.100	3
2025-08-26	20.390	20.390	20.390	20.390	20.199	0
2025-08-22	20.770	20.770	20.770	20.770	20.575	0
2025-08-21	20.680	20.700	20.635	20.635	20.441	0
2025-08-20	20.800	20.815	20.800	20.815	20.620	0
2025-08-19	20.825	20.825	20.825	20.825	20.630	0

← NewerPage 5 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.