Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.500	17.820	17.500	17.700	16.251	16,662
2023-01-13	17.460	17.620	17.420	17.540	16.104	5,848
2023-01-12	17.500	17.660	17.260	17.560	16.122	14,313
2023-01-11	17.500	17.800	17.500	17.540	16.104	7,504
2023-01-10	18.100	18.100	17.460	17.500	16.067	11,673
2023-01-09	17.960	18.180	17.960	18.000	16.526	7,613
2023-01-06	17.620	18.000	17.520	17.860	16.398	8,378
2023-01-05	17.600	17.880	17.540	17.620	16.177	9,412
2023-01-04	17.800	18.140	17.540	17.620	16.177	21,488
2023-01-03	17.220	17.780	17.220	17.700	16.251	18,134
2023-01-02	16.900	17.220	16.840	17.020	15.627	13,298
2022-12-30	16.680	16.800	16.480	16.720	15.351	6,936
2022-12-29	16.100	16.580	16.100	16.580	15.223	8,863
2022-12-28	16.080	16.400	16.080	16.180	14.855	3,717
2022-12-27	16.400	16.480	16.160	16.160	14.837	6,460
2022-12-23	16.000	16.320	15.820	16.320	14.984	4,099
2022-12-22	16.120	16.320	15.960	16.000	14.690	16,687
2022-12-21	15.800	16.200	15.800	16.100	14.782	17,179
2022-12-20	15.740	15.840	15.440	15.720	14.433	16,496
2022-12-19	15.800	15.860	15.640	15.640	14.360	7,435
2022-12-16	15.920	15.920	15.640	15.800	14.506	14,477
2022-12-15	16.460	16.460	15.920	15.940	14.635	11,434
2022-12-14	16.540	16.640	16.340	16.340	15.002	11,209
2022-12-13	16.300	16.720	16.140	16.440	15.094	11,720
2022-12-12	16.780	16.780	16.220	16.220	14.892	10,810
2022-12-09	16.680	16.980	16.660	16.860	15.480	17,959
2022-12-08	16.520	16.900	16.520	16.580	15.223	14,446
2022-12-07	16.620	16.740	16.260	16.620	15.259	8,238
2022-12-06	16.480	16.520	16.280	16.520	15.167	6,279
2022-12-05	16.540	16.580	16.320	16.480	15.131	10,148
2022-12-02	16.500	16.800	16.280	16.540	15.186	10,044
2022-12-01	16.240	16.540	15.960	16.440	15.094	20,183
2022-11-30	16.460	16.480	16.080	16.140	14.819	8,882
2022-11-29	16.460	16.580	16.340	16.360	15.021	8,459
2022-11-28	16.860	16.860	16.320	16.460	15.112	18,583
2022-11-25	16.720	16.980	16.280	16.980	15.590	16,615
2022-11-24	16.220	16.800	16.060	16.640	15.278	29,436
2022-11-23	16.280	16.280	16.040	16.160	14.837	8,002
2022-11-22	16.400	16.400	16.180	16.220	14.892	11,030
2022-11-21	16.340	16.500	16.140	16.300	14.965	29,301
2022-11-18	15.900	16.120	15.840	16.020	14.708	13,598
2022-11-17	15.480	16.140	15.460	15.960	14.653	20,298
2022-11-16	16.120	16.120	15.340	15.380	14.121	14,684
2022-11-15	16.300	16.300	15.940	16.100	14.782	9,384
2022-11-14	16.360	16.460	16.100	16.300	14.965	11,342
2022-11-11	15.940	16.600	15.940	16.460	15.112	19,382
2022-11-10	16.580	16.800	15.940	16.000	14.690	33,518
2022-11-09	16.260	16.880	15.980	16.440	15.094	29,842
2022-11-08	16.340	16.440	16.020	16.440	15.094	9,098
2022-11-07	15.280	16.360	15.280	16.260	14.929	32,307
2022-11-04	14.920	15.520	14.920	15.380	14.121	18,361
2022-11-03	15.380	15.380	14.880	14.880	13.662	15,390
2022-11-02	15.520	15.540	15.120	15.400	14.139	39,826
2022-11-01	15.820	16.000	15.440	15.440	14.176	10,566
2022-10-31	15.620	15.940	15.460	15.740	14.451	15,141
2022-10-28	15.760	15.760	15.400	15.640	14.360	4,080
2022-10-27	15.640	15.760	15.500	15.660	14.378	5,690
2022-10-26	16.040	16.140	15.620	15.720	14.433	12,436
2022-10-25	15.400	16.120	15.400	15.940	14.635	20,580
2022-10-24	14.740	15.660	14.740	15.400	14.139	16,370

← NewerPage 17 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.