Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.800	20.100	19.280	20.000	17.336	15,575
2022-05-05	20.500	20.500	19.500	19.620	17.006	18,727
2022-05-04	20.200	20.200	19.940	19.960	17.301	11,553
2022-05-03	20.450	20.700	19.900	20.050	17.379	13,538
2022-05-02	20.900	20.900	19.900	20.250	17.552	12,920
2022-04-29	20.300	21.050	20.200	20.600	17.856	15,169
2022-04-28	20.400	20.800	19.860	20.000	17.336	15,771
2022-04-27	20.200	20.350	19.760	20.350	17.639	28,705
2022-04-26	21.050	21.050	20.200	20.350	17.639	13,330
2022-04-25	21.900	21.900	20.750	20.900	18.116	19,559
2022-04-22	22.100	22.300	21.600	21.900	18.982	21,670
2022-04-21	22.400	22.500	21.950	22.350	19.372	18,589
2022-04-20	21.050	22.450	21.050	22.450	19.459	66,991
2022-04-19	20.250	20.850	20.150	20.850	18.072	29,403
2022-04-14	19.720	20.150	19.700	20.050	17.379	18,454
2022-04-13	19.480	19.620	19.300	19.620	17.006	9,912
2022-04-12	19.560	19.620	19.060	19.560	16.954	11,763
2022-04-11	19.400	19.600	19.100	19.520	16.919	17,054
2022-04-08	19.120	19.500	18.660	19.500	16.902	31,692
2022-04-07	19.120	19.900	18.880	19.000	16.469	43,907
2022-04-06	18.640	19.040	18.260	18.880	16.365	44,779
2022-04-05	19.400	19.500	18.640	18.640	16.157	24,097
2022-04-04	19.800	19.800	19.300	19.500	16.902	17,547
2022-04-01	19.660	19.980	19.660	19.840	17.197	6,493
2022-03-31	20.100	20.200	19.600	19.640	17.024	10,068
2022-03-30	20.450	20.450	19.940	20.000	17.336	8,675
2022-03-29	19.800	20.450	19.800	20.450	17.726	16,975
2022-03-28	20.500	20.750	19.700	19.700	17.076	25,497
2022-03-25	20.000	20.450	19.900	20.400	17.682	22,544
2022-03-24	20.200	20.200	19.880	20.000	17.336	10,878
2022-03-23	20.300	20.300	19.740	20.000	17.336	17,204
2022-03-22	20.200	20.550	20.000	20.100	17.422	15,113
2022-03-21	19.360	20.150	19.280	20.100	17.422	24,730
2022-03-18	19.840	19.840	19.340	19.480	16.885	16,160
2022-03-17	20.500	20.600	19.700	19.840	17.197	20,531
2022-03-16	20.250	20.650	19.980	20.400	17.682	27,392
2022-03-15	20.100	20.300	19.440	20.100	17.422	33,552
2022-03-14	20.450	21.150	20.100	20.200	17.509	46,061
2022-03-11	20.850	21.150	20.050	20.200	17.509	61,978
2022-03-10	21.100	22.000	20.850	20.850	18.072	128,453
2022-03-09	19.380	20.450	19.120	20.350	17.639	68,669
2022-03-08	17.900	19.140	17.900	18.920	16.399	41,844
2022-03-07	17.660	18.340	16.320	17.900	15.515	63,250
2022-03-04	20.300	20.350	18.660	18.660	16.174	44,618
2022-03-03	19.620	20.600	19.620	20.500	17.769	61,905
2022-03-02	19.100	19.800	18.960	19.640	17.024	25,711
2022-03-01	19.300	19.800	18.940	19.140	16.590	37,490
2022-02-28	18.980	19.500	18.620	19.500	16.902	32,087
2022-02-25	18.600	19.480	18.420	19.460	16.867	68,776
2022-02-24	18.640	18.940	17.960	18.520	16.053	44,691
2022-02-23	19.900	20.100	19.420	19.460	16.867	21,157
2022-02-22	19.800	20.250	18.900	19.800	17.162	27,970
2022-02-21	20.750	20.750	20.050	20.300	17.596	25,136
2022-02-18	20.900	21.100	20.550	20.800	18.029	30,387
2022-02-17	21.350	21.350	20.750	20.900	18.116	23,920
2022-02-16	20.750	21.450	20.750	21.350	18.506	20,945
2022-02-15	20.350	21.050	20.350	20.850	18.072	9,942
2022-02-14	20.900	20.950	19.900	20.650	17.899	52,859
2022-02-11	21.300	21.500	21.200	21.400	18.549	12,576
2022-02-10	21.400	21.950	21.250	21.700	18.809	44,745

← NewerPage 20 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.