Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.000	21.550	20.650	21.200	18.376	31,344
2022-02-08	20.700	21.050	20.350	20.700	17.942	30,146
2022-02-07	21.150	21.150	20.600	20.700	17.942	17,865
2022-02-04	21.300	21.350	20.850	21.100	18.289	18,028
2022-02-03	21.900	21.900	21.200	21.300	18.462	11,265
2022-02-02	21.800	22.000	21.600	21.850	18.939	18,359
2022-02-01	21.900	22.100	21.750	21.900	18.982	14,149
2022-01-31	21.750	22.200	21.550	21.750	18.852	13,413
2022-01-28	21.700	21.700	21.150	21.500	18.636	23,493
2022-01-27	22.000	22.100	21.600	21.800	18.896	16,981
2022-01-26	22.050	22.650	22.000	22.400	19.416	31,474
2022-01-25	22.100	22.400	21.550	22.000	19.069	19,796
2022-01-24	23.000	23.000	21.450	21.700	18.809	37,773
2022-01-21	23.500	23.500	22.500	23.000	19.936	27,453
2022-01-20	24.250	24.250	23.500	23.600	20.456	13,959
2022-01-19	24.000	24.300	23.600	24.100	20.889	34,131
2022-01-18	24.900	24.900	23.800	24.050	20.846	26,668
2022-01-17	24.750	25.600	24.350	24.700	21.409	68,872
2022-01-14	24.400	24.700	24.100	24.450	21.193	28,870
2022-01-13	24.600	24.700	24.000	24.400	21.149	54,491
2022-01-12	23.600	24.500	23.500	24.500	21.236	60,898
2022-01-11	23.000	23.750	22.950	23.200	20.109	19,316
2022-01-10	23.600	23.600	22.650	22.800	19.763	26,916
2022-01-07	23.300	23.450	22.800	23.450	20.326	22,674
2022-01-06	23.100	23.600	22.500	22.950	19.893	27,947
2022-01-05	22.500	23.700	22.400	23.500	20.369	59,313
2022-01-04	21.400	22.500	21.400	22.500	19.502	32,530
2022-01-03	21.050	21.500	21.050	21.300	18.462	13,074
2021-12-31	21.100	21.250	20.950	21.000	18.202	8,230
2021-12-30	22.000	22.150	21.100	21.300	18.462	17,090
2021-12-29	22.200	22.200	21.900	22.150	19.199	21,407
2021-12-28	21.900	22.200	21.850	22.000	19.069	10,992
2021-12-27	21.350	21.800	21.200	21.800	18.896	10,107
2021-12-24	21.500	21.500	21.150	21.350	18.506	4,630
2021-12-23	20.000	21.600	20.000	21.400	18.549	31,565
2021-12-22	20.350	20.550	19.940	20.050	17.379	32,307
2021-12-21	20.200	20.450	20.150	20.350	17.639	15,675
2021-12-20	20.100	20.300	19.820	20.100	17.422	19,667
2021-12-17	20.800	20.800	20.400	20.500	17.769	24,240
2021-12-16	20.600	21.050	20.600	20.750	17.986	16,937
2021-12-15	20.700	20.700	20.200	20.500	17.769	21,191
2021-12-14	20.950	21.300	20.500	20.600	17.856	24,965
2021-12-13	21.200	21.350	20.850	20.900	18.116	36,393
2021-12-10	21.200	21.300	21.000	21.200	18.376	11,031
2021-12-09	21.000	21.450	20.850	21.300	18.462	101,344
2021-12-08	21.500	21.700	20.900	20.900	18.116	18,583
2021-12-07	20.650	21.550	20.650	21.400	18.549	32,125
2021-12-06	20.000	20.500	19.920	20.450	17.726	16,707
2021-12-03	20.300	20.600	20.000	20.050	17.379	24,744
2021-12-02	20.400	20.650	20.200	20.200	17.509	17,082
2021-12-01	20.300	20.700	20.200	20.500	17.769	37,332
2021-11-30	20.950	20.950	20.200	20.200	17.509	43,855
2021-11-29	20.800	21.300	20.750	21.050	18.246	38,936
2021-11-26	21.550	21.900	20.950	21.000	18.202	40,511
2021-11-25	22.450	22.450	21.900	22.000	19.069	24,335
2021-11-24	22.800	23.000	22.200	22.350	19.372	23,389
2021-11-23	22.700	23.050	22.300	22.800	19.763	22,309
2021-11-22	23.850	23.850	22.700	22.800	19.763	65,050
2021-11-19	23.700	24.100	23.200	23.850	20.673	126,204
2021-11-18	24.800	25.300	22.550	22.900	19.849	193,657

← NewerPage 21 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.