Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.760	15.760	15.760	15.760	15.471	0
2024-11-27	15.550	15.560	15.530	15.530	15.246	3
2024-11-26	15.620	15.620	15.620	15.620	15.334	0
2024-11-25	15.810	15.870	15.800	15.870	15.579	95
2024-11-22	15.550	15.580	15.550	15.550	15.265	0
2024-11-21	15.600	15.680	15.460	15.680	15.393	1
2024-11-20	15.520	15.660	15.520	15.660	15.373	194
2024-11-19	15.300	15.300	15.300	15.300	15.020	0
2024-11-18	15.540	15.540	15.530	15.530	15.246	0
2024-11-15	15.380	15.380	15.360	15.380	15.098	26
2024-11-14	15.260	15.340	15.240	15.260	14.981	30
2024-11-13	15.380	15.380	15.380	15.380	15.098	20
2024-11-12	15.580	15.580	15.360	15.360	15.079	30
2024-11-11	15.910	15.960	15.910	15.910	15.619	0
2024-11-08	15.890	15.890	15.840	15.890	15.599	16
2024-11-07	15.930	16.080	15.930	15.930	15.638	226
2024-11-06	15.850	16.000	15.480	15.600	15.314	718
2024-11-05	16.000	16.020	16.000	16.020	15.727	105
2024-11-04	16.210	16.340	16.120	16.310	16.011	312
2024-11-01	15.920	16.180	15.920	16.180	15.884	25
2024-10-31	16.100	16.100	15.830	15.830	15.540	137
2024-10-30	16.400	16.400	16.140	16.400	16.100	103
2024-10-29	16.540	16.540	16.340	16.540	16.237	58
2024-10-28	16.420	16.610	16.420	16.610	16.306	26
2024-10-25	16.350	16.400	16.300	16.400	16.100	199
2024-10-24	16.400	16.400	16.400	16.400	16.100	0
2024-10-23	16.440	16.440	16.420	16.440	16.139	1
2024-10-22	16.270	16.360	16.180	16.270	15.972	409
2024-10-21	16.580	16.760	16.400	16.400	16.100	564
2024-10-18	16.310	16.620	16.310	16.310	16.011	486
2024-10-17	16.060	16.280	16.060	16.060	15.766	6
2024-10-16	16.060	16.060	16.060	16.060	15.766	0
2024-10-15	16.100	16.100	16.000	16.100	15.805	45
2024-10-14	16.060	16.120	16.020	16.020	15.727	203
2024-10-11	15.860	15.980	15.860	15.930	15.638	2
2024-10-10	15.930	16.000	15.840	15.910	15.619	243
2024-10-09	15.950	16.200	15.780	15.780	15.491	724
2024-10-08	15.960	16.060	15.960	16.060	15.766	52
2024-10-07	15.820	15.820	15.520	15.810	15.521	477
2024-10-04	16.020	16.100	16.020	16.060	15.766	468
2024-10-03	15.800	15.820	15.800	15.810	15.521	521
2024-10-02	15.840	16.020	15.840	16.000	15.707	191
2024-10-01	16.000	16.100	16.000	16.000	15.707	425
2024-09-30	16.240	16.240	15.720	15.890	15.599	557
2024-09-27	16.330	16.440	16.330	16.330	16.031	366
2024-09-26	15.560	16.300	15.560	16.040	15.746	4,885
2024-09-25	15.740	15.870	15.740	15.870	15.579	19
2024-09-24	15.840	16.080	15.840	16.020	15.727	2,074
2024-09-23	15.550	15.620	15.550	15.550	15.265	384
2024-09-20	15.410	15.580	15.380	15.490	15.206	206
2024-09-19	15.100	15.560	15.100	15.360	15.079	1,436
2024-09-18	14.690	14.900	14.690	14.690	14.421	270
2024-09-17	14.440	14.680	14.440	14.670	14.401	420
2024-09-16	14.220	14.420	14.220	14.330	14.068	951
2024-09-13	14.200	14.360	14.200	14.250	13.989	1,208
2024-09-12	14.080	14.340	14.000	14.310	14.048	244
2024-09-11	14.610	14.760	14.540	14.630	14.362	29
2024-09-10	14.480	14.800	14.480	14.540	14.274	864
2024-09-09	14.640	14.730	14.640	14.730	14.460	0
2024-09-06	14.630	14.630	14.520	14.630	14.362	1

← NewerPage 9 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.