Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	18.200	18.480	18.140	18.460	17.884	7,256
2023-12-20	18.300	18.300	18.100	18.160	17.593	8,125
2023-12-19	18.400	18.520	18.220	18.300	17.729	6,974
2023-12-18	18.520	18.600	18.420	18.460	17.884	6,427
2023-12-15	18.520	18.800	18.520	18.640	18.058	15,464
2023-12-14	18.200	18.620	18.200	18.580	18.000	21,117
2023-12-13	18.240	18.520	18.200	18.220	17.651	14,572
2023-12-12	18.140	18.240	18.100	18.240	17.671	23,865
2023-12-11	18.200	18.300	18.100	18.200	17.632	6,295
2023-12-08	18.180	18.320	18.180	18.320	17.748	10,932
2023-12-07	18.040	18.240	18.000	18.200	17.632	16,612
2023-12-06	18.100	18.220	17.980	17.980	17.419	8,644
2023-12-05	18.140	18.240	18.060	18.140	17.574	8,871
2023-12-04	18.260	18.280	18.020	18.100	17.535	11,654
2023-12-01	18.340	18.400	18.060	18.320	17.748	9,241
2023-11-30	18.340	18.460	18.220	18.280	17.710	4,523
2023-11-29	18.440	18.660	18.340	18.340	17.768	3,692
2023-11-28	18.180	18.660	18.180	18.460	17.884	10,159
2023-11-27	18.100	18.280	17.940	18.240	17.671	29,861
2023-11-24	18.120	18.220	18.060	18.160	17.593	6,980
2023-11-23	18.260	18.480	18.180	18.200	17.632	15,652
2023-11-22	18.040	18.340	18.040	18.260	17.690	9,819
2023-11-21	17.920	18.140	17.900	18.000	17.438	13,393
2023-11-20	18.060	18.200	17.800	17.960	17.400	21,455
2023-11-17	18.000	18.360	18.000	18.000	17.438	11,627
2023-11-16	17.820	18.140	17.820	18.000	17.438	23,449
2023-11-15	17.560	18.160	17.560	17.820	17.264	42,783
2023-11-14	16.800	17.600	16.800	17.560	17.012	23,267
2023-11-13	16.640	16.980	16.600	16.800	16.276	15,083
2023-11-10	16.260	16.620	16.140	16.580	16.063	24,230
2023-11-09	15.580	16.320	15.580	16.200	15.695	27,070
2023-11-08	15.960	16.000	15.040	15.520	15.036	101,921
2023-11-07	16.360	16.660	16.220	16.440	15.927	15,903
2023-11-06	16.400	16.800	16.280	16.300	15.791	19,099
2023-11-03	16.060	16.560	16.060	16.340	15.830	18,940
2023-11-02	15.800	16.220	15.800	16.000	15.501	19,344
2023-11-01	15.000	15.740	14.940	15.740	15.249	109,675
2023-10-31	14.900	15.000	14.860	15.000	14.532	163,447
2023-10-30	15.000	15.000	14.800	14.840	14.377	13,517
2023-10-27	15.000	15.000	14.880	14.980	14.513	28,979
2023-10-26	15.000	15.160	14.840	14.940	14.474	31,084
2023-10-25	15.220	15.220	14.680	14.800	14.338	11,756
2023-10-24	15.120	15.340	15.120	15.160	14.687	9,011
2023-10-23	15.640	15.660	15.140	15.140	14.668	10,076
2023-10-20	15.780	15.960	15.640	15.660	15.171	14,911
2023-10-19	16.120	16.120	15.760	15.900	15.404	10,899
2023-10-18	16.400	16.500	16.000	16.060	15.559	13,091
2023-10-17	16.200	16.620	16.200	16.400	15.888	12,801
2023-10-16	16.100	16.320	16.040	16.320	15.811	12,078
2023-10-13	16.520	16.660	16.040	16.040	15.539	9,149
2023-10-12	16.840	17.120	16.540	16.540	16.024	11,131
2023-10-11	16.700	17.200	16.700	16.900	16.373	11,445
2023-10-10	16.160	16.880	16.160	16.680	16.160	10,366
2023-10-09	16.280	16.340	16.220	16.220	15.714	6,445
2023-10-06	16.140	16.420	16.140	16.220	15.714	14,287
2023-10-05	16.220	16.380	16.080	16.140	15.636	14,033
2023-10-04	16.300	16.400	16.200	16.200	15.695	15,886
2023-10-03	16.420	16.500	16.060	16.300	15.791	30,485
2023-10-02	16.040	16.480	16.040	16.480	15.966	14,028
2023-09-29	16.060	16.160	16.020	16.100	15.598	10,817

← NewerPage 13 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.