Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.050	22.100	22.050	22.100	22.100	985
2026-07-23	21.800	22.100	21.750	22.100	22.100	2,080
2026-07-22	21.550	21.800	21.550	21.750	21.750	328
2026-07-21	21.400	21.650	21.300	21.550	21.550	1,448
2026-07-20	21.600	21.600	21.300	21.450	21.450	755
2026-07-17	21.550	21.600	21.500	21.500	21.500	361
2026-07-16	21.750	21.900	21.500	21.600	21.600	1,498
2026-07-15	21.850	21.900	21.550	21.750	21.750	1,330
2026-07-14	21.250	21.700	21.250	21.600	21.600	906
2026-07-13	21.250	21.400	21.200	21.200	21.200	1,320
2026-07-10	21.450	21.450	21.200	21.200	21.200	3,270
2026-07-09	21.500	21.550	21.200	21.200	21.200	592
2026-07-08	21.750	21.750	21.250	21.250	21.250	1,784
2026-07-07	22.000	22.000	21.750	21.800	21.800	1,666
2026-07-06	21.650	22.050	21.650	21.950	21.950	880
2026-07-03	21.300	21.650	21.000	21.600	21.600	3,342
2026-07-02	20.600	21.450	20.400	21.300	21.300	5,505
2026-07-01	20.450	20.750	20.400	20.600	20.600	3,990
2026-06-30	21.100	21.150	20.450	20.450	20.450	5,256
2026-06-29	21.300	21.650	21.000	21.100	20.900	3,134
2026-06-26	21.500	21.550	21.200	21.200	20.999	2,306
2026-06-25	21.700	21.850	21.500	21.500	21.296	1,270
2026-06-24	22.650	22.650	21.650	21.650	21.445	2,446
2026-06-23	21.750	22.700	21.700	22.700	22.485	69,481
2026-06-22	21.850	21.850	21.550	21.800	21.593	2,858
2026-06-19	23.550	23.550	21.900	21.900	21.692	4,286
2026-06-18	24.000	24.200	23.550	23.550	23.327	15,904
2026-06-17	23.450	24.050	23.450	24.000	23.773	7,820
2026-06-16	23.150	23.750	23.150	23.600	23.376	2,841
2026-06-15	22.550	23.150	22.500	23.150	22.931	6,451
2026-06-12	21.300	22.500	21.300	22.350	22.138	7,136
2026-06-11	21.300	21.400	21.250	21.350	21.148	1,733
2026-06-10	22.450	22.450	21.300	21.300	21.098	3,110
2026-06-09	22.800	22.850	22.350	22.350	22.138	3,759
2026-06-08	22.500	22.850	22.400	22.800	22.584	3,684
2026-06-05	21.800	22.600	21.800	22.600	22.386	6,444
2026-06-04	21.900	22.000	21.700	22.000	21.792	1,847
2026-06-03	22.200	22.200	21.900	21.900	21.692	3,453
2026-06-02	22.100	22.200	22.050	22.200	21.990	1,576
2026-06-01	22.300	22.400	22.050	22.200	21.990	3,231
2026-05-29	21.800	22.200	21.800	22.200	21.990	2,910
2026-05-28	22.000	22.050	21.800	21.800	21.593	2,807
2026-05-27	21.750	22.000	21.650	22.000	21.792	6,050
2026-05-26	21.050	21.750	21.000	21.750	21.544	10,817
2026-05-25	21.050	21.050	20.850	21.000	20.801	4,901
2026-05-22	21.250	21.300	21.000	21.050	20.851	7,536
2026-05-21	21.100	21.350	21.050	21.250	21.049	3,289
2026-05-20	21.300	21.350	21.050	21.050	20.851	5,502
2026-05-19	21.050	21.500	21.050	21.250	21.049	3,165
2026-05-18	21.050	21.250	21.050	21.050	20.851	6,112
2026-05-15	21.850	21.850	21.400	21.400	21.197	1,836
2026-05-14	22.300	22.300	21.350	21.850	21.643	6,627
2026-05-13	22.500	22.500	22.150	22.200	21.990	2,648
2026-05-12	22.800	22.850	21.400	22.500	22.287	4,553
2026-05-11	22.900	22.900	22.700	22.800	22.584	2,275
2026-05-08	22.900	22.900	22.750	22.900	22.683	2,528
2026-05-07	22.800	22.900	22.700	22.800	22.584	2,116
2026-05-06	22.700	22.800	22.600	22.800	22.584	1,943
2026-05-05	22.750	22.750	22.600	22.600	22.386	1,286
2026-05-04	21.950	22.900	21.700	22.750	22.534	6,584

← NewerPage 2 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.