Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.940	20.000	19.940	20.000	19.634	1
2025-05-22	19.675	19.675	19.675	19.675	19.315	0
2025-05-21	20.200	20.200	20.200	20.200	19.830	0
2025-05-20	20.345	20.500	20.255	20.255	19.884	0
2025-05-19	20.200	20.350	20.200	20.200	19.830	0
2025-05-16	19.840	19.840	19.820	19.820	19.457	36
2025-05-15	21.100	21.100	21.100	21.100	20.714	0
2025-05-14	21.000	21.000	20.870	20.870	20.488	25
2025-05-13	21.150	21.150	21.150	21.150	20.763	0
2025-05-12	21.005	21.200	21.005	21.005	20.620	0
2025-05-09	20.915	20.915	20.915	20.915	20.532	0
2025-05-08	20.680	20.680	20.680	20.680	20.301	0
2025-05-07	21.005	21.005	20.900	21.005	20.620	1
2025-05-06	21.050	21.100	21.050	21.100	20.714	243
2025-05-02	21.300	21.300	21.300	21.300	20.910	0
2025-05-01	20.670	20.670	20.670	20.670	20.291	0
2025-04-30	20.670	20.800	20.670	20.670	20.291	0
2025-04-29	20.390	20.750	20.300	20.300	19.928	0
2025-04-28	20.110	20.250	20.110	20.110	19.742	0
2025-04-25	20.100	20.100	20.100	20.100	19.732	0
2025-04-24	20.065	20.065	20.065	20.065	19.698	0
2025-04-23	19.485	19.810	19.460	19.810	19.447	0
2025-04-22	19.395	19.400	19.250	19.250	18.898	3
2025-04-17	19.685	19.685	19.685	19.685	19.325	0
2025-04-16	20.000	20.345	20.000	20.345	19.972	11
2025-04-15	19.200	19.765	19.200	19.765	19.403	154
2025-04-14	18.760	19.120	18.760	18.920	18.574	0
2025-04-11	18.620	18.800	18.620	18.800	18.456	4
2025-04-10	18.610	18.610	18.610	18.610	18.269	0
2025-04-09	17.620	17.620	17.620	17.620	17.297	0
2025-04-08	18.060	18.060	18.060	18.060	17.729	0
2025-04-07	17.600	17.780	17.180	17.780	17.454	4
2025-04-04	18.180	18.180	18.020	18.180	17.847	10
2025-04-03	19.385	19.385	18.960	19.385	19.030	18
2025-04-02	19.450	19.450	19.260	19.450	19.094	11
2025-04-01	19.540	19.720	19.540	19.630	19.271	0
2025-03-31	19.775	19.780	19.385	19.385	19.030	18
2025-03-28	20.350	20.350	20.100	20.200	19.830	4
2025-03-27	20.525	20.525	20.525	20.525	20.149	0
2025-03-26	20.825	21.050	20.800	20.815	20.434	152
2025-03-25	20.900	20.900	20.780	20.780	20.399	5
2025-03-24	20.450	20.950	20.450	20.780	20.399	54
2025-03-21	20.900	20.900	20.525	20.525	20.149	1
2025-03-20	21.050	21.050	20.680	20.680	20.301	21
2025-03-19	20.950	21.200	20.950	21.050	20.665	16
2025-03-18	20.200	20.650	20.200	20.590	20.213	66
2025-03-17	19.440	20.050	19.440	19.910	19.545	278
2025-03-14	19.280	19.620	19.280	19.620	19.261	153
2025-03-13	19.585	19.600	18.960	19.010	18.662	175
2025-03-12	20.390	20.600	19.620	19.620	19.261	146
2025-03-11	20.575	20.650	20.575	20.635	20.257	45
2025-03-10	21.200	21.200	20.715	20.715	20.336	21
2025-03-07	20.700	21.200	20.700	21.200	20.812	53
2025-03-06	19.800	20.490	19.800	20.490	20.115	2
2025-03-05	18.040	19.340	18.040	19.340	18.986	33
2025-03-04	18.100	18.120	18.020	18.060	17.729	3
2025-03-03	18.000	18.310	18.000	18.310	17.975	0
2025-02-28	17.620	17.620	17.620	17.620	17.297	0
2025-02-27	17.980	17.980	17.640	17.720	17.396	18
2025-02-26	18.060	18.060	18.000	18.000	17.670	11

← NewerPage 7 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.