Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.965	23.200	19.965	19.965	19.965	0
2026-10-22	20.100	23.200	20.020	20.020	20.020	0
2026-10-21	20.100	23.200	20.065	20.065	20.065	0
2026-10-20	20.535	23.200	20.535	20.535	20.535	0
2026-10-19	20.245	23.200	20.245	20.245	20.245	0
2026-10-16	20.110	23.200	20.110	20.110	20.110	0
2026-10-15	20.110	20.110	20.110	20.110	20.110	0
2026-10-14	20.020	20.145	19.940	20.145	20.145	6
2026-10-13	20.020	20.100	20.000	20.065	20.065	3
2026-10-12	19.640	19.910	19.640	19.910	19.910	0
2026-10-09	19.965	20.038	19.800	19.810	19.810	506
2026-10-08	20.210	20.300	20.210	20.210	20.210	0
2026-10-07	20.500	20.500	20.490	20.490	20.490	3
2026-10-06	19.740	20.600	19.740	20.435	20.435	35
2026-10-05	19.495	19.700	19.495	19.495	19.495	0
2026-10-02	19.585	19.780	19.540	19.540	19.540	3
2026-10-01	20.200	20.250	19.765	19.765	19.765	35
2026-09-30	20.480	20.480	20.480	20.480	20.480	0
2026-09-29	20.255	20.350	20.000	20.255	20.255	381
2026-09-28	20.680	20.715	20.300	20.715	20.715	9
2026-09-25	21.150	21.150	20.870	20.870	20.870	4,199
2026-09-24	21.350	21.400	21.350	21.400	21.400	94
2026-09-23	21.450	21.450	21.450	21.450	21.450	0
2026-09-22	21.525	21.600	21.450	21.450	21.450	1
2026-09-21	21.450	21.450	21.450	21.450	21.450	0
2026-09-18	21.700	21.700	21.350	21.350	21.350	2,530
2026-09-17	22.200	22.200	22.200	22.200	22.200	0
2026-09-16	22.400	22.400	22.250	22.400	22.400	97
2026-09-15	22.000	22.725	22.000	22.725	22.725	0
2026-09-14	22.250	22.250	22.250	22.250	22.250	0
2026-09-11	21.625	21.700	21.625	21.625	21.625	0
2026-09-10	21.100	21.650	21.100	21.100	21.100	155
2026-09-09	21.200	21.300	20.770	20.770	20.770	75
2026-09-08	21.500	21.500	21.450	21.450	21.450	0
2026-09-07	22.000	22.000	22.000	22.000	22.000	0
2026-09-04	20.915	20.915	20.915	20.915	20.915	0
2026-09-03	20.200	20.210	20.150	20.210	20.210	1
2026-09-02	20.355	20.450	20.355	20.355	20.355	283
2026-09-01	20.650	20.700	20.650	20.670	20.670	11
2026-08-28	20.490	20.650	20.490	20.490	20.490	8
2026-08-27	20.535	20.550	20.535	20.535	20.535	497
2026-08-26	20.490	20.600	20.490	20.490	20.490	32
2026-08-25	20.545	20.700	20.545	20.545	20.545	107
2026-08-24	20.490	20.490	20.490	20.490	20.490	0
2026-08-21	20.535	20.535	20.535	20.535	20.535	0
2026-08-20	20.525	20.525	20.525	20.525	20.525	0
2026-08-19	20.650	20.650	20.625	20.625	20.625	0
2026-08-18	20.900	20.900	20.800	20.870	20.870	282
2026-08-17	20.735	20.735	20.735	20.735	20.735	0
2026-08-14	20.545	20.545	20.545	20.545	20.545	0
2026-08-13	20.735	20.770	20.600	20.770	20.770	18
2026-08-12	20.870	20.870	20.870	20.870	20.870	0
2026-08-11	21.200	21.200	21.150	21.150	21.150	231
2026-08-10	21.150	21.150	21.150	21.150	21.150	0
2026-08-07	21.350	21.350	21.350	21.350	21.350	0
2026-08-06	21.500	21.500	21.400	21.400	21.400	0
2026-08-05	21.675	21.850	21.675	21.675	21.675	252
2026-08-04	21.825	21.850	21.825	21.825	21.825	0
2026-08-03	21.450	21.450	21.450	21.450	21.450	0
2026-07-31	21.300	21.300	21.250	21.300	21.300	0

Page 1 of 3 · 128 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.