Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.580	14.880	14.480	14.760	14.488	20,033
2024-09-04	14.660	14.700	14.340	14.580	14.311	33,950
2024-09-03	15.460	15.580	14.680	14.720	14.449	65,284
2024-09-02	15.580	15.600	15.140	15.520	15.234	14,867
2024-08-30	15.440	15.600	15.400	15.520	15.234	19,905
2024-08-29	15.300	15.560	15.280	15.380	15.096	14,867
2024-08-28	15.460	15.580	15.220	15.240	14.959	33,299
2024-08-27	15.400	15.500	15.340	15.460	15.175	12,374
2024-08-26	15.460	15.540	15.340	15.340	15.057	23,777
2024-08-23	15.500	15.540	15.220	15.440	15.155	20,271
2024-08-22	15.360	15.620	15.360	15.520	15.234	20,152
2024-08-21	15.180	15.400	15.180	15.320	15.038	19,864
2024-08-20	15.660	15.720	15.100	15.140	14.861	29,801
2024-08-19	15.240	15.760	15.240	15.660	15.371	36,204
2024-08-16	15.120	15.360	15.120	15.200	14.920	29,806
2024-08-15	14.720	15.060	14.720	15.060	14.782	18,355
2024-08-14	14.620	15.020	14.620	14.760	14.488	19,000
2024-08-13	14.620	14.860	14.600	14.600	14.331	34,207
2024-08-12	14.920	15.080	14.580	14.640	14.370	40,468
2024-08-09	14.840	14.960	14.600	14.940	14.665	15,336
2024-08-08	14.940	14.940	14.700	14.780	14.507	159,184
2024-08-07	14.960	15.220	14.820	14.880	14.606	17,196
2024-08-06	15.000	15.300	14.520	14.920	14.645	31,389
2024-08-05	15.120	15.120	14.580	14.940	14.665	64,201
2024-08-02	15.300	15.300	14.960	15.060	14.782	45,846
2024-08-01	15.260	15.580	15.240	15.240	14.959	32,426
2024-07-31	15.240	15.280	15.100	15.240	14.959	7,267
2024-07-30	15.000	15.140	14.940	15.140	14.861	7,783
2024-07-29	15.140	15.380	14.840	14.960	14.684	60,064
2024-07-26	14.980	15.340	14.980	15.200	14.920	10,117
2024-07-25	14.820	15.040	14.500	14.980	14.704	64,097
2024-07-24	14.920	14.920	14.720	14.860	14.586	81,276
2024-07-23	15.040	15.060	14.820	14.860	14.586	14,729
2024-07-22	14.920	15.080	14.920	14.940	14.665	11,069
2024-07-19	15.240	15.300	14.860	14.860	14.586	23,321
2024-07-18	15.500	15.580	15.220	15.300	15.018	19,380
2024-07-17	15.660	15.760	15.500	15.520	15.234	12,844
2024-07-16	15.880	15.880	15.360	15.640	15.352	25,836
2024-07-15	15.860	16.100	15.580	15.820	15.528	38,206
2024-07-12	15.300	15.420	15.080	15.300	15.018	19,743
2024-07-11	15.300	15.440	15.060	15.300	15.018	9,225
2024-07-10	14.900	15.280	14.820	15.240	14.959	14,575
2024-07-09	15.000	15.040	14.720	14.820	14.547	29,504
2024-07-08	15.180	15.180	14.920	14.980	14.704	14,583
2024-07-05	15.140	15.260	15.120	15.180	14.900	7,338
2024-07-04	15.080	15.180	14.960	15.140	14.861	21,464
2024-07-03	15.420	15.420	14.980	14.980	14.704	33,715
2024-07-02	15.000	15.520	14.920	15.380	14.900	25,656
2024-07-01	14.820	15.140	14.820	14.920	14.454	15,415
2024-06-28	14.940	14.940	14.620	14.640	14.183	14,127
2024-06-27	14.800	15.140	14.760	14.780	14.319	13,287
2024-06-26	15.320	15.360	14.780	14.780	14.319	26,081
2024-06-25	15.520	15.780	15.280	15.320	14.842	20,927
2024-06-24	15.400	15.640	15.020	15.520	15.036	68,842
2024-06-21	15.800	15.860	15.460	15.460	14.978	24,801
2024-06-20	15.500	15.900	15.500	15.800	15.307	10,172
2024-06-19	15.800	16.000	15.560	15.560	15.074	11,373
2024-06-18	15.680	15.940	15.600	15.740	15.249	17,493
2024-06-17	15.620	16.000	15.600	15.740	15.249	20,222
2024-06-14	16.100	16.140	15.440	15.640	15.152	18,757

← NewerPage 10 of 22 · 1,281 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.