Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.300	17.760	17.240	17.600	16.159	20,720
2023-04-11	17.180	17.600	17.120	17.340	15.920	12,827
2023-04-06	17.040	17.340	16.920	17.060	15.663	16,342
2023-04-05	17.740	17.760	16.940	17.040	15.645	18,531
2023-04-04	17.960	18.220	17.660	17.720	16.269	26,357
2023-04-03	17.900	18.040	17.900	17.960	16.490	12,114
2023-03-31	18.000	18.060	17.880	17.900	16.434	8,872
2023-03-30	17.860	18.040	17.860	18.000	16.526	10,045
2023-03-29	17.820	18.000	17.800	17.860	16.398	8,342
2023-03-28	17.660	18.000	17.660	17.800	16.343	10,250
2023-03-27	17.460	17.740	17.400	17.640	16.196	13,673
2023-03-24	17.940	17.940	17.360	17.400	15.975	33,140
2023-03-23	18.120	18.140	17.840	17.920	16.453	14,382
2023-03-22	18.600	18.700	18.180	18.180	16.692	36,978
2023-03-21	18.320	18.600	18.300	18.540	17.022	24,651
2023-03-20	18.420	18.420	17.860	18.200	16.710	21,778
2023-03-17	18.740	19.160	18.460	18.720	17.187	31,292
2023-03-16	18.060	18.520	18.060	18.500	16.985	30,833
2023-03-15	18.600	18.600	17.440	17.860	16.398	47,122
2023-03-14	17.780	18.560	17.780	18.540	17.022	21,213
2023-03-13	18.420	18.420	17.620	17.820	16.361	23,130
2023-03-10	18.420	18.420	17.620	18.320	16.820	20,005
2023-03-09	19.080	19.080	18.540	18.640	17.114	7,772
2023-03-08	18.700	19.080	18.600	19.080	17.518	6,226
2023-03-07	18.900	18.960	18.640	18.800	17.261	7,060
2023-03-06	19.120	19.120	18.880	18.920	17.371	8,755
2023-03-03	19.060	19.220	18.900	19.120	17.555	14,253
2023-03-02	19.240	19.340	19.000	19.000	17.444	11,583
2023-03-01	19.280	19.380	19.080	19.200	17.628	11,681
2023-02-28	19.140	19.540	19.000	19.360	17.775	16,241
2023-02-27	18.920	19.280	18.820	19.240	17.665	15,168
2023-02-24	18.720	18.880	18.620	18.700	17.169	7,509
2023-02-23	18.400	18.800	18.400	18.620	17.096	5,859
2023-02-22	18.720	18.720	18.400	18.400	16.894	9,543
2023-02-21	19.100	19.240	18.720	18.740	17.206	13,319
2023-02-20	18.640	19.140	18.620	19.140	17.573	21,628
2023-02-17	18.460	18.600	18.300	18.560	17.040	17,033
2023-02-16	18.420	18.480	18.240	18.480	16.967	12,466
2023-02-15	18.260	18.460	18.120	18.320	16.820	9,265
2023-02-14	18.100	18.360	18.080	18.260	16.765	8,129
2023-02-13	18.160	18.360	18.000	18.000	16.526	11,308
2023-02-10	18.480	18.480	17.860	18.000	16.526	12,715
2023-02-09	18.460	18.560	18.300	18.500	16.985	26,802
2023-02-08	17.800	18.500	17.800	18.320	16.820	17,394
2023-02-07	17.780	17.840	17.580	17.700	16.251	5,722
2023-02-06	17.680	17.780	17.460	17.680	16.232	16,001
2023-02-03	18.000	18.000	17.700	17.780	16.324	10,435
2023-02-02	17.400	18.000	17.400	18.000	16.526	11,826
2023-02-01	17.600	17.760	17.400	17.500	16.067	11,905
2023-01-31	17.360	17.600	17.160	17.600	16.159	7,837
2023-01-30	17.580	17.580	17.260	17.340	15.920	7,061
2023-01-27	17.180	17.500	17.120	17.480	16.049	10,111
2023-01-26	17.200	17.260	17.040	17.180	15.773	13,987
2023-01-25	17.300	17.500	17.100	17.160	15.755	14,360
2023-01-24	17.900	17.900	17.260	17.400	15.975	15,204
2023-01-23	17.580	17.980	17.480	17.900	16.434	20,703
2023-01-20	17.460	17.640	17.400	17.580	16.141	40,841
2023-01-19	17.920	17.920	17.300	17.360	15.939	55,646
2023-01-18	17.800	18.060	17.720	18.000	16.526	33,177
2023-01-17	17.700	17.900	17.680	17.800	16.343	24,485

← NewerPage 16 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.