Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	20.700	20.735	20.700	20.735	20.540	0
2025-08-15	20.750	20.770	20.750	20.770	20.575	0
2025-08-14	20.870	20.870	20.870	20.870	20.674	0
2025-08-13	20.815	20.815	20.815	20.815	20.620	0
2025-08-12	20.735	20.735	20.735	20.735	20.540	0
2025-08-11	21.400	21.450	20.960	20.960	20.763	3
2025-08-08	21.400	21.450	21.400	21.450	21.249	2
2025-08-07	21.525	21.550	21.525	21.525	21.323	0
2025-08-06	21.675	21.675	21.675	21.675	21.472	0
2025-08-05	21.775	21.775	21.775	21.775	21.571	0
2025-08-04	21.825	21.900	21.825	21.825	21.620	0
2025-08-01	21.875	21.875	21.875	21.875	21.670	0
2025-07-31	22.150	22.150	22.150	22.150	21.942	0
2025-07-30	21.875	21.875	21.875	21.875	21.670	0
2025-07-29	22.525	22.525	22.525	22.525	22.314	0
2025-07-28	22.400	22.400	22.400	22.400	22.190	0
2025-07-25	22.200	22.200	22.050	22.200	21.992	1
2025-07-24	22.300	22.300	22.300	22.300	22.091	0
2025-07-23	22.400	22.400	22.400	22.400	22.190	0
2025-07-22	22.450	22.450	22.300	22.450	22.239	0
2025-07-21	22.550	22.725	22.550	22.725	22.512	20
2025-07-18	22.775	22.775	22.775	22.775	22.561	0
2025-07-17	22.450	22.700	22.450	22.450	22.239	94
2025-07-16	22.525	22.525	22.525	22.525	22.314	0
2025-07-15	22.525	22.650	22.525	22.525	22.314	3,002
2025-07-14	22.625	22.650	22.625	22.625	22.413	94
2025-07-11	22.625	22.650	22.625	22.625	22.413	0
2025-07-10	22.450	22.450	22.450	22.450	22.239	0
2025-07-09	22.350	22.550	22.350	22.350	22.140	1
2025-07-08	22.000	22.000	22.000	22.000	21.793	0
2025-07-07	22.050	22.575	22.050	22.575	22.363	1
2025-07-04	22.250	22.250	22.200	22.250	22.041	3
2025-07-03	22.300	22.450	22.300	22.350	22.140	3,500
2025-07-02	22.050	22.050	22.050	22.050	21.843	0
2025-07-01	22.050	22.150	22.050	22.150	21.942	0
2025-06-30	22.150	22.200	22.150	22.200	21.793	0
2025-06-27	21.900	22.200	21.900	21.925	21.524	0
2025-06-26	22.000	22.000	22.000	22.000	21.597	0
2025-06-25	21.450	21.500	21.450	21.450	21.057	0
2025-06-24	21.625	21.625	21.625	21.625	21.229	0
2025-06-23	21.050	21.050	21.050	21.050	20.665	0
2025-06-20	21.525	21.525	21.525	21.525	21.131	0
2025-06-19	21.525	21.850	21.525	21.525	21.131	3
2025-06-18	21.575	21.575	21.575	21.575	21.180	0
2025-06-17	22.350	22.450	22.250	22.250	21.843	3
2025-06-16	22.150	22.150	22.150	22.150	21.744	0
2025-06-13	21.775	21.775	21.775	21.775	21.376	0
2025-06-12	22.200	22.200	22.200	22.200	21.793	0
2025-06-11	22.350	22.525	22.350	22.525	22.113	0
2025-06-10	21.775	21.775	21.775	21.775	21.376	0
2025-06-09	21.925	21.925	21.925	21.925	21.524	0
2025-06-06	21.875	21.950	21.875	21.875	21.474	6
2025-06-05	21.150	21.150	21.150	21.150	20.763	0
2025-06-04	21.825	21.825	21.800	21.825	21.425	6
2025-06-03	22.300	22.300	22.300	22.300	21.892	0
2025-06-02	22.525	22.525	22.525	22.525	22.113	0
2025-05-30	22.450	22.450	22.450	22.450	22.039	0
2025-05-29	22.500	22.800	22.500	22.525	22.113	5
2025-05-28	22.100	22.450	22.100	22.100	21.695	150
2025-05-27	22.200	22.550	22.200	22.200	21.793	13

← NewerPage 6 of 22 · 1,269 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.