Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.500	17.760	17.400	17.580	16.141	23,366
2022-07-28	17.260	17.500	17.200	17.420	15.994	13,722
2022-07-27	17.200	17.280	16.680	17.000	15.608	10,647
2022-07-26	17.100	17.200	16.720	17.100	15.700	17,159
2022-07-25	16.120	16.980	15.960	16.940	15.553	22,194
2022-07-22	16.000	16.100	15.540	16.100	14.782	47,927
2022-07-21	15.900	15.940	15.560	15.880	14.580	9,370
2022-07-20	15.940	15.940	15.640	15.760	14.470	11,064
2022-07-19	15.600	15.840	15.440	15.840	14.543	13,863
2022-07-18	15.500	15.960	15.400	15.760	14.470	15,552
2022-07-15	15.220	15.600	15.160	15.420	14.158	38,580
2022-07-14	15.600	15.600	14.940	15.200	13.956	15,319
2022-07-13	15.740	15.740	15.080	15.460	14.194	16,927
2022-07-12	15.800	15.900	15.500	15.900	14.598	13,881
2022-07-11	15.800	16.180	15.740	15.740	14.451	11,896
2022-07-08	16.320	16.520	16.060	16.200	14.874	13,960
2022-07-07	15.900	16.520	15.900	16.520	15.167	17,203
2022-07-06	15.320	15.920	15.320	15.800	14.506	15,121
2022-07-05	16.060	16.080	15.220	15.460	14.194	22,741
2022-07-04	16.000	16.100	15.720	15.940	14.635	14,312
2022-07-01	16.220	16.460	15.900	16.160	14.837	16,269
2022-06-30	16.880	16.880	16.260	16.440	15.094	27,844
2022-06-29	17.960	18.120	17.780	17.880	15.498	18,919
2022-06-28	18.180	18.500	18.100	18.100	15.689	22,644
2022-06-27	17.860	18.520	17.820	18.180	15.758	22,866
2022-06-24	17.400	17.700	17.040	17.660	15.307	15,615
2022-06-23	18.000	18.000	17.240	17.240	14.943	20,289
2022-06-22	18.300	18.300	17.500	18.000	15.602	17,671
2022-06-21	18.700	18.740	18.100	18.300	15.862	28,901
2022-06-20	18.420	18.420	18.060	18.300	15.862	16,849
2022-06-17	18.760	18.760	18.160	18.240	15.810	9,527
2022-06-16	19.760	19.760	18.140	18.500	16.035	22,393
2022-06-15	19.800	20.150	19.360	19.360	16.781	10,664
2022-06-14	19.500	20.000	19.480	19.760	17.128	25,246
2022-06-13	20.000	20.000	19.260	19.700	17.076	23,932
2022-06-10	20.850	20.850	20.100	20.100	17.422	12,606
2022-06-09	21.400	21.400	20.550	20.950	18.159	9,849
2022-06-08	21.000	21.450	20.900	21.450	18.592	11,757
2022-06-07	20.950	21.250	20.750	21.200	18.376	18,163
2022-06-06	20.300	21.000	20.300	20.850	18.072	13,619
2022-06-03	20.150	20.450	20.000	20.350	17.639	24,437
2022-06-02	20.100	20.150	19.940	20.000	17.336	16,686
2022-06-01	20.150	20.250	19.820	20.000	17.336	11,387
2022-05-31	20.350	20.500	19.820	19.900	17.249	29,643
2022-05-30	20.500	20.550	20.050	20.200	17.509	8,247
2022-05-27	19.980	20.350	19.980	20.200	17.509	8,718
2022-05-26	19.800	19.980	19.620	19.980	17.318	5,928
2022-05-25	19.960	19.960	19.420	19.700	17.076	11,799
2022-05-24	20.250	20.300	19.740	19.820	17.180	26,062
2022-05-23	20.300	20.850	20.050	20.350	17.639	10,493
2022-05-20	20.250	20.650	19.920	20.000	17.336	14,451
2022-05-19	20.250	20.500	20.000	20.200	17.509	14,975
2022-05-18	20.900	21.150	20.450	20.600	17.856	20,771
2022-05-17	20.950	21.150	20.600	21.100	18.289	18,055
2022-05-16	21.350	21.350	20.800	20.900	18.116	19,099
2022-05-13	21.650	22.200	21.300	21.400	18.549	26,909
2022-05-12	21.050	21.850	20.250	21.400	18.549	79,357
2022-05-11	19.800	20.500	19.620	20.500	17.769	18,149
2022-05-10	19.500	19.700	19.160	19.500	16.902	15,043
2022-05-09	20.000	20.150	19.340	19.420	16.833	13,527

← NewerPage 19 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.