Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.000	18.020	18.000	18.000	17.670	10
2025-02-24	17.940	18.020	17.940	18.000	17.670	60
2025-02-21	18.200	18.200	17.960	18.160	17.827	31
2025-02-20	18.080	18.080	18.080	18.080	17.749	14
2025-02-19	18.040	18.060	17.940	18.020	17.690	22
2025-02-18	18.210	18.210	18.180	18.210	17.877	8
2025-02-17	18.060	18.120	18.060	18.060	17.729	14
2025-02-14	17.970	18.100	17.970	17.970	17.641	17
2025-02-13	17.740	17.810	17.740	17.810	17.484	16
2025-02-12	17.700	17.700	17.700	17.700	17.376	0
2025-02-11	17.680	17.800	17.680	17.700	17.376	8
2025-02-10	17.560	17.620	17.560	17.600	17.278	22
2025-02-07	17.420	17.620	17.420	17.430	17.111	162
2025-02-06	17.120	17.220	17.120	17.130	16.816	6
2025-02-05	16.880	16.880	16.880	16.880	16.571	0
2025-02-04	16.800	17.020	16.800	16.800	16.492	0
2025-02-03	16.140	16.420	16.140	16.420	16.119	0
2025-01-31	16.400	16.400	16.400	16.400	16.100	0
2025-01-30	16.360	16.630	16.360	16.630	16.325	1
2025-01-29	16.350	16.480	16.350	16.350	16.051	50
2025-01-28	16.330	16.330	16.330	16.330	16.031	0
2025-01-27	15.960	16.000	15.960	16.000	15.707	112
2025-01-24	15.570	15.760	15.570	15.570	15.285	2
2025-01-23	15.320	15.520	15.320	15.320	15.039	801
2025-01-22	15.340	15.340	15.340	15.340	15.059	0
2025-01-21	15.150	15.150	15.150	15.150	14.873	0
2025-01-20	15.160	15.410	15.160	15.410	15.128	5
2025-01-17	15.030	15.240	15.030	15.030	14.755	2
2025-01-16	15.080	15.080	15.070	15.070	14.794	2
2025-01-15	16.600	16.600	15.720	15.720	15.432	37
2025-01-14	16.920	16.920	16.920	16.920	16.610	0
2025-01-13	17.380	17.420	17.320	17.360	17.042	2
2025-01-10	17.570	17.580	17.570	17.570	17.248	9
2025-01-09	17.560	17.560	17.530	17.530	17.209	298
2025-01-08	17.510	17.510	17.510	17.510	17.189	0
2025-01-07	17.570	17.640	17.570	17.570	17.248	27
2025-01-06	17.460	17.620	17.460	17.550	17.229	25
2025-01-03	17.410	17.520	17.410	17.410	17.091	57
2025-01-02	17.380	17.410	17.380	17.410	17.091	106
2024-12-31	16.980	16.980	16.980	16.980	16.669	0
2024-12-30	17.200	17.200	17.150	17.150	16.836	0
2024-12-27	17.280	17.340	17.280	17.340	17.022	55
2024-12-24	17.050	17.050	17.050	17.050	16.738	0
2024-12-23	16.940	16.960	16.880	16.920	16.610	98
2024-12-20	16.820	16.820	16.740	16.800	16.492	29
2024-12-19	16.940	16.940	16.940	16.940	16.630	0
2024-12-18	17.240	17.300	17.240	17.240	16.924	81
2024-12-17	17.220	17.240	17.220	17.220	16.905	71
2024-12-16	16.800	17.240	16.780	17.170	16.856	210
2024-12-13	16.820	16.860	16.820	16.860	16.551	231
2024-12-12	17.050	17.050	17.050	17.050	16.738	0
2024-12-11	16.650	16.740	16.650	16.650	16.345	20,001
2024-12-10	16.610	16.660	16.610	16.610	16.306	157
2024-12-09	16.670	16.760	16.480	16.560	16.257	396
2024-12-06	16.370	16.370	16.370	16.370	16.070	0
2024-12-05	16.020	16.180	16.020	16.020	15.727	0
2024-12-04	15.950	16.000	15.900	16.000	15.707	281
2024-12-03	15.700	15.820	15.700	15.700	15.413	51
2024-12-02	15.700	15.840	15.200	15.200	14.922	0
2024-11-29	15.930	16.000	15.920	16.000	15.707	1

← NewerPage 8 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.