Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	16.760	16.900	16.200	16.200	15.695	15,768
2024-06-12	16.700	16.920	16.600	16.800	16.276	9,339
2024-06-11	17.060	17.140	16.700	16.700	16.179	14,435
2024-06-10	17.200	17.220	17.040	17.120	16.586	12,514
2024-06-07	17.680	17.840	17.260	17.260	16.721	18,874
2024-06-06	17.500	17.940	17.500	17.800	17.245	6,569
2024-06-05	17.500	17.680	17.480	17.600	17.051	4,744
2024-06-04	17.640	17.700	17.480	17.500	16.954	7,198
2024-06-03	17.660	17.660	17.500	17.580	17.031	5,996
2024-05-31	17.420	17.580	17.420	17.500	16.954	4,930
2024-05-30	17.020	17.560	17.020	17.420	16.876	9,225
2024-05-29	17.140	17.220	17.020	17.020	16.489	13,828
2024-05-28	17.480	17.580	17.060	17.200	16.663	17,606
2024-05-27	17.520	17.560	17.380	17.500	16.954	7,405
2024-05-24	17.440	17.680	17.360	17.500	16.954	7,603
2024-05-23	17.360	17.620	17.360	17.440	16.896	6,766
2024-05-22	17.780	17.780	17.320	17.320	16.780	15,693
2024-05-21	17.620	17.900	17.620	17.740	17.186	24,256
2024-05-20	17.940	17.940	17.540	17.780	17.225	15,331
2024-05-17	18.200	18.320	17.900	17.900	17.341	16,110
2024-05-16	19.480	19.480	18.100	18.200	17.632	41,243
2024-05-15	19.680	20.000	19.500	20.000	19.376	17,238
2024-05-14	19.320	19.720	19.240	19.700	19.085	5,470
2024-05-13	19.540	19.680	19.200	19.320	18.717	6,531
2024-05-10	19.340	19.720	19.340	19.540	18.930	7,702
2024-05-09	19.360	19.420	19.320	19.340	18.737	4,364
2024-05-08	18.760	19.460	18.760	19.360	18.756	21,970
2024-05-07	18.780	18.800	18.700	18.740	18.155	9,871
2024-05-06	18.540	18.920	18.540	18.780	18.194	12,555
2024-05-03	18.300	18.560	18.300	18.520	17.942	9,610
2024-05-02	18.200	18.300	18.020	18.300	17.729	4,304
2024-04-30	18.480	18.480	18.060	18.140	17.574	5,101
2024-04-29	18.340	18.640	18.340	18.420	17.845	5,056
2024-04-26	18.220	18.640	18.200	18.340	17.768	11,648
2024-04-25	17.920	18.260	17.920	18.160	17.593	9,634
2024-04-24	17.780	17.960	17.780	17.860	17.303	1,834
2024-04-23	17.980	18.000	17.540	17.720	17.167	13,563
2024-04-22	17.800	18.140	17.800	17.980	17.419	3,936
2024-04-19	17.620	17.740	17.540	17.700	17.148	4,192
2024-04-18	17.660	17.720	17.520	17.620	17.070	5,641
2024-04-17	17.460	17.920	17.460	17.680	17.128	9,692
2024-04-16	18.120	18.120	17.500	17.500	16.954	9,760
2024-04-15	18.040	18.140	18.000	18.060	17.496	8,601
2024-04-12	18.240	18.300	18.020	18.020	17.458	6,943
2024-04-11	18.260	18.320	18.200	18.300	17.729	6,680
2024-04-10	18.200	18.460	18.200	18.300	17.729	9,688
2024-04-09	18.460	18.460	18.200	18.240	17.671	10,751
2024-04-08	18.220	18.640	18.220	18.400	17.826	7,711
2024-04-05	18.180	18.240	18.000	18.220	17.651	5,184
2024-04-04	18.520	18.560	18.100	18.240	17.671	7,888
2024-04-03	18.480	18.600	18.420	18.520	17.942	10,910
2024-04-02	18.480	19.140	18.400	18.420	17.845	11,533
2024-03-28	18.200	18.600	18.200	18.420	17.845	15,113
2024-03-27	18.120	18.280	18.120	18.180	17.613	4,842
2024-03-26	17.940	18.260	17.900	18.180	17.613	20,384
2024-03-25	17.820	18.000	17.800	18.000	17.438	20,574
2024-03-22	17.640	17.860	17.580	17.760	17.206	12,545
2024-03-21	17.640	17.800	17.580	17.580	17.031	16,142
2024-03-20	17.640	17.760	17.600	17.640	17.090	9,701
2024-03-19	17.860	17.920	17.740	17.760	17.206	14,698

← NewerPage 11 of 22 · 1,284 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.