Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	18.240	18.240	17.620	17.800	17.245	26,913
2024-03-15	17.700	18.300	17.580	18.300	17.729	33,052
2024-03-14	18.100	18.280	17.460	17.760	17.206	31,298
2024-03-13	18.100	18.220	18.100	18.100	17.535	5,966
2024-03-12	18.060	18.220	18.000	18.220	17.651	3,974
2024-03-11	17.940	18.120	17.900	18.060	17.496	9,598
2024-03-08	18.300	18.300	18.120	18.120	17.555	3,301
2024-03-07	18.100	18.240	18.040	18.240	17.671	2,349
2024-03-06	18.140	18.140	17.960	18.060	17.496	2,751
2024-03-05	18.100	18.160	18.000	18.080	17.516	4,260
2024-03-04	18.300	18.340	18.100	18.160	17.593	10,750
2024-03-01	18.640	18.640	18.340	18.340	17.768	3,919
2024-02-29	18.540	18.580	18.460	18.480	17.903	1,941
2024-02-28	18.640	18.640	18.400	18.580	18.000	1,844
2024-02-27	18.780	18.960	18.620	18.640	18.058	7,736
2024-02-26	18.880	18.980	18.660	18.720	18.136	5,508
2024-02-23	18.960	19.020	18.780	18.880	18.291	6,406
2024-02-22	18.700	18.980	18.700	18.960	18.368	12,133
2024-02-21	18.280	18.860	18.280	18.660	18.078	10,151
2024-02-20	18.100	18.360	18.000	18.220	17.651	8,609
2024-02-19	17.920	18.340	17.920	18.100	17.535	12,354
2024-02-16	18.080	18.240	18.040	18.040	17.477	3,112
2024-02-15	17.960	18.140	17.900	18.140	17.574	3,612
2024-02-14	18.260	18.260	17.880	17.900	17.341	4,306
2024-02-13	18.140	18.240	18.120	18.200	17.632	2,253
2024-02-12	18.180	18.360	18.160	18.200	17.632	11,714
2024-02-09	18.160	18.240	17.960	18.240	17.671	9,177
2024-02-08	17.920	18.180	17.900	18.180	17.613	3,828
2024-02-07	18.040	18.060	17.760	17.880	17.322	9,190
2024-02-06	18.120	18.140	18.000	18.020	17.458	10,170
2024-02-05	18.100	18.360	18.100	18.120	17.555	12,420
2024-02-02	17.840	18.060	17.840	18.060	17.496	20,034
2024-02-01	17.960	18.060	17.900	17.900	17.341	5,407
2024-01-31	17.960	18.080	17.940	18.080	17.516	4,784
2024-01-30	18.000	18.060	17.900	18.020	17.458	4,808
2024-01-29	18.000	18.020	17.840	18.000	17.438	17,135
2024-01-26	17.960	18.060	17.880	17.960	17.400	4,496
2024-01-25	17.940	18.060	17.880	17.900	17.341	4,118
2024-01-24	18.000	18.120	17.880	18.000	17.438	6,430
2024-01-23	17.800	18.020	17.800	17.880	17.322	6,741
2024-01-22	17.600	18.000	17.600	17.780	17.225	8,290
2024-01-19	17.900	17.900	17.540	17.540	16.993	14,293
2024-01-18	17.620	17.880	17.560	17.880	17.322	4,417
2024-01-17	17.820	17.840	17.580	17.640	17.090	7,479
2024-01-16	17.820	18.020	17.640	17.940	17.380	8,726
2024-01-15	18.000	18.100	17.780	17.820	17.264	33,071
2024-01-12	17.940	18.080	17.880	18.000	17.438	4,327
2024-01-11	18.020	18.140	17.800	17.880	17.322	6,757
2024-01-10	18.040	18.080	17.920	18.080	17.516	9,852
2024-01-09	18.400	18.400	18.040	18.040	17.477	7,716
2024-01-08	18.320	18.420	18.200	18.400	17.826	7,284
2024-01-05	18.380	18.400	18.040	18.260	17.690	13,386
2024-01-04	18.360	18.560	18.340	18.440	17.865	2,692
2024-01-03	18.740	18.800	18.340	18.400	17.826	8,156
2024-01-02	19.660	19.660	18.740	18.800	18.213	15,871
2023-12-29	19.380	19.780	19.380	19.600	18.988	13,289
2023-12-28	19.540	19.600	19.280	19.320	18.717	13,231
2023-12-27	18.900	19.880	18.900	19.500	18.892	38,338
2023-12-22	18.480	19.100	18.460	18.940	18.349	27,780
2023-12-21	18.200	18.480	18.140	18.460	17.884	7,256

← NewerPage 12 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.