Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	15.840	16.060	15.740	15.940	15.443	14,751
2023-09-27	15.700	15.860	15.700	15.780	15.288	8,992
2023-09-26	15.640	15.860	15.640	15.740	15.249	9,119
2023-09-25	15.760	15.780	15.480	15.620	15.133	13,285
2023-09-22	15.640	15.840	15.580	15.740	15.249	10,009
2023-09-21	15.800	15.900	15.520	15.700	15.210	9,346
2023-09-20	15.420	15.880	15.280	15.740	15.249	22,924
2023-09-19	15.860	15.860	15.280	15.460	14.978	30,117
2023-09-18	16.080	16.100	15.900	15.900	15.404	13,242
2023-09-15	16.500	16.720	16.140	16.140	15.636	32,269
2023-09-14	16.860	17.080	16.160	16.560	16.043	84,206
2023-09-13	17.760	17.820	17.640	17.760	17.206	11,001
2023-09-12	17.700	17.760	17.640	17.760	17.206	7,431
2023-09-11	17.660	17.740	17.640	17.700	17.148	3,199
2023-09-08	17.480	17.720	17.400	17.620	17.070	54,439
2023-09-07	17.700	17.760	17.340	17.420	16.876	8,565
2023-09-06	17.760	17.780	17.640	17.640	17.090	5,014
2023-09-05	17.580	17.820	17.580	17.820	17.264	25,299
2023-09-04	17.920	17.980	17.560	17.640	17.090	12,945
2023-09-01	17.920	18.040	17.920	18.040	17.477	3,827
2023-08-31	17.900	18.000	17.880	17.980	17.419	2,933
2023-08-30	18.020	18.040	17.920	17.920	17.361	2,696
2023-08-29	18.300	18.300	18.000	18.000	17.438	3,866
2023-08-28	18.080	18.300	18.080	18.300	17.729	3,564
2023-08-25	18.000	18.100	17.960	18.080	17.516	6,077
2023-08-24	18.280	18.280	18.000	18.080	17.516	2,658
2023-08-23	18.440	18.560	18.220	18.220	17.651	2,162
2023-08-22	18.140	18.600	18.140	18.500	17.923	4,892
2023-08-21	18.120	18.580	18.120	18.200	17.632	9,005
2023-08-18	18.060	18.220	17.980	18.120	17.555	7,975
2023-08-17	17.920	18.140	17.840	18.040	17.477	6,893
2023-08-16	18.160	18.160	17.860	17.860	17.303	10,601
2023-08-15	17.920	18.220	17.860	18.220	17.651	3,073
2023-08-14	17.980	17.980	17.900	17.980	17.419	3,029
2023-08-11	18.140	18.340	18.000	18.000	17.438	7,470
2023-08-10	17.940	18.280	17.880	18.180	17.613	4,319
2023-08-09	17.900	18.100	17.900	17.920	17.361	11,221
2023-08-08	18.080	18.120	17.920	17.960	17.400	6,069
2023-08-07	17.500	18.140	17.480	18.020	17.458	9,465
2023-08-04	17.380	17.500	17.320	17.500	16.954	14,911
2023-08-03	17.500	17.500	17.300	17.320	16.780	5,187
2023-08-02	17.880	17.880	17.400	17.540	16.993	12,313
2023-08-01	18.200	18.200	17.680	17.880	17.322	15,192
2023-07-31	18.260	18.300	17.960	18.140	17.574	4,512
2023-07-28	18.400	18.440	18.120	18.260	17.690	7,028
2023-07-27	18.080	18.400	17.960	18.400	17.826	4,182
2023-07-26	18.080	18.300	17.960	18.020	17.458	9,454
2023-07-25	17.960	18.160	17.960	18.140	17.574	5,096
2023-07-24	17.800	17.960	17.720	17.900	17.341	14,856
2023-07-21	18.260	18.260	17.920	17.920	17.361	29,550
2023-07-20	18.080	18.260	17.960	18.140	17.574	4,814
2023-07-19	18.140	18.260	18.020	18.020	17.458	4,461
2023-07-18	18.100	18.200	17.960	18.140	17.574	36,463
2023-07-17	17.880	18.100	17.820	18.100	17.535	4,609
2023-07-14	18.000	18.100	17.960	17.980	17.419	4,831
2023-07-13	18.120	18.180	17.960	18.000	17.438	52,092
2023-07-12	17.980	18.160	17.980	18.100	17.535	3,108
2023-07-11	17.860	18.060	17.860	17.960	17.400	5,917
2023-07-10	17.620	17.860	17.560	17.760	17.206	5,336
2023-07-07	17.820	17.860	17.500	17.680	17.128	11,930

← NewerPage 14 of 22 · 1,285 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.