Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.280	15.380	14.580	14.840	13.625	13,733
2022-10-20	14.840	15.340	14.740	15.160	13.919	11,598
2022-10-19	14.800	14.960	14.700	14.840	13.625	7,301
2022-10-18	14.520	15.040	14.520	14.720	13.515	13,736
2022-10-17	14.360	14.640	14.200	14.520	13.331	10,399
2022-10-14	13.920	14.400	13.920	14.300	13.129	19,007
2022-10-13	13.820	14.200	13.760	14.020	12.872	14,301
2022-10-12	14.460	14.460	13.700	13.920	12.780	40,836
2022-10-11	14.300	14.480	14.100	14.340	13.166	19,758
2022-10-10	14.100	14.400	14.080	14.220	13.056	10,268
2022-10-07	13.980	14.360	13.800	14.220	13.056	43,390
2022-10-06	13.320	13.980	13.320	13.980	12.835	11,176
2022-10-05	13.960	13.960	13.460	13.460	12.358	14,259
2022-10-04	13.580	13.980	13.520	13.880	12.744	18,366
2022-10-03	12.720	13.540	12.660	13.460	12.358	23,704
2022-09-30	12.480	12.900	12.480	12.780	11.734	12,344
2022-09-29	12.940	12.940	12.580	12.580	11.550	20,990
2022-09-28	12.760	12.900	12.400	12.800	11.752	30,624
2022-09-27	12.780	12.980	12.620	12.900	11.844	19,548
2022-09-26	12.640	12.820	12.440	12.640	11.605	20,033
2022-09-23	13.100	13.220	12.640	12.640	11.605	25,248
2022-09-22	13.420	13.420	13.060	13.140	12.064	13,521
2022-09-21	13.460	13.720	13.460	13.500	12.395	9,353
2022-09-20	13.520	13.720	13.420	13.460	12.358	25,604
2022-09-19	13.700	13.840	13.400	13.540	12.431	18,726
2022-09-16	14.000	14.020	13.700	13.840	12.707	18,067
2022-09-15	14.440	14.440	13.860	14.100	12.946	18,547
2022-09-14	14.520	14.640	14.020	14.480	13.294	14,254
2022-09-13	15.000	15.000	14.140	14.520	13.331	54,422
2022-09-12	14.460	15.260	14.440	14.900	13.680	27,727
2022-09-09	15.100	15.260	14.420	14.640	13.441	74,400
2022-09-08	16.000	16.260	15.040	15.100	13.864	57,990
2022-09-07	15.520	15.600	15.320	15.340	14.084	11,015
2022-09-06	15.660	15.660	15.400	15.400	14.139	10,948
2022-09-05	15.660	15.700	15.260	15.540	14.268	6,123
2022-09-02	15.300	15.800	15.300	15.800	14.506	13,816
2022-09-01	15.780	15.780	15.280	15.360	14.102	19,911
2022-08-31	16.180	16.180	15.800	15.800	14.506	8,784
2022-08-30	16.400	16.500	15.920	16.180	14.855	9,387
2022-08-29	16.400	16.600	16.080	16.440	15.094	14,074
2022-08-26	16.780	16.780	16.200	16.420	15.076	10,137
2022-08-25	16.660	16.740	16.500	16.740	15.369	8,782
2022-08-24	16.960	16.960	16.500	16.520	15.167	16,630
2022-08-23	16.500	16.960	16.500	16.960	15.571	10,020
2022-08-22	17.200	17.200	16.380	16.500	15.149	18,393
2022-08-19	17.380	17.400	17.280	17.300	15.884	8,562
2022-08-18	17.700	17.700	17.120	17.520	16.086	19,589
2022-08-17	18.040	18.040	17.620	17.660	16.214	9,743
2022-08-16	18.000	18.220	17.860	17.900	16.434	11,656
2022-08-15	18.200	18.360	17.900	17.960	16.490	10,260
2022-08-12	17.980	18.100	17.900	18.100	16.618	9,534
2022-08-11	17.800	18.000	17.700	17.840	16.379	6,450
2022-08-10	17.400	17.900	17.260	17.660	16.214	8,926
2022-08-09	17.660	17.740	17.300	17.540	16.104	8,865
2022-08-08	17.840	17.940	17.460	17.800	16.343	10,437
2022-08-05	17.520	17.840	17.520	17.800	16.343	11,888
2022-08-04	17.460	17.780	17.380	17.380	15.957	14,075
2022-08-03	17.160	17.400	16.940	17.320	15.902	7,775
2022-08-02	17.260	17.260	16.980	17.020	15.627	6,845
2022-08-01	17.600	17.640	17.100	17.260	15.847	11,462

← NewerPage 18 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.