Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21.950	22.900	21.700	22.750	22.534	6,584
2026-04-30	22.000	22.200	21.750	22.200	21.990	2,550
2026-04-29	22.400	22.500	22.000	22.000	21.792	5,921
2026-04-28	22.450	22.450	22.050	22.300	22.089	2,415
2026-04-27	22.350	22.650	22.150	22.500	22.287	2,677
2026-04-24	22.750	22.750	22.350	22.550	22.336	3,364
2026-04-23	22.100	22.750	22.000	22.600	22.386	3,004
2026-04-22	22.850	22.850	22.000	22.000	21.792	4,491
2026-04-21	23.000	23.100	22.800	22.800	22.584	1,227
2026-04-20	23.000	23.150	23.000	23.100	22.881	2,257
2026-04-17	22.550	23.400	22.550	23.250	23.030	5,272
2026-04-16	22.500	22.700	22.500	22.550	22.336	796
2026-04-15	22.500	22.700	22.500	22.500	22.287	1,418
2026-04-14	22.550	22.650	22.450	22.500	22.287	2,490
2026-04-13	22.700	22.750	22.500	22.600	22.386	2,395
2026-04-10	21.450	23.000	21.450	22.900	22.683	6,391
2026-04-09	21.450	21.650	21.150	21.200	20.999	12,962
2026-04-08	21.500	21.950	21.350	21.450	21.247	9,936
2026-04-07	20.750	21.700	20.750	21.100	20.900	5,491
2026-04-02	20.900	20.900	20.600	20.650	20.454	2,837
2026-04-01	20.800	21.200	20.750	21.100	20.900	4,984
2026-03-31	20.050	20.500	20.050	20.500	20.306	3,939
2026-03-30	19.780	20.200	19.780	20.050	19.860	6,630
2026-03-27	20.400	20.400	20.000	20.000	19.810	4,352
2026-03-26	20.250	20.450	20.200	20.450	20.256	2,012
2026-03-25	20.850	20.850	20.250	20.300	20.108	4,616
2026-03-24	20.450	20.600	20.000	20.300	20.108	5,338
2026-03-23	19.600	20.700	19.260	20.200	20.009	14,076
2026-03-20	20.000	20.550	19.700	19.720	19.533	10,707
2026-03-19	21.600	21.600	19.940	20.000	19.810	9,562
2026-03-18	21.500	21.900	21.500	21.600	21.395	6,136
2026-03-17	21.700	21.800	21.500	21.500	21.296	3,623
2026-03-16	21.750	22.100	21.700	21.700	21.494	11,634
2026-03-13	22.000	22.050	21.850	21.850	21.643	4,034
2026-03-12	21.900	22.100	21.900	22.050	21.841	1,575
2026-03-11	22.100	22.150	21.900	21.900	21.692	3,419
2026-03-10	21.950	22.400	21.950	22.000	21.792	8,009
2026-03-09	21.750	22.150	21.600	22.050	21.841	7,571
2026-03-06	21.900	22.550	21.900	22.050	21.841	3,383
2026-03-05	23.000	23.350	21.350	22.000	21.792	10,960
2026-03-04	22.600	23.100	22.600	22.900	22.683	1,350
2026-03-03	24.000	24.000	22.600	22.900	22.683	6,326
2026-03-02	22.700	24.100	22.300	24.000	23.773	12,022
2026-02-27	23.200	23.400	23.050	23.050	22.832	5,131
2026-02-26	23.200	23.400	23.100	23.200	22.980	9,975
2026-02-25	22.900	23.300	22.900	23.250	23.030	2,515
2026-02-24	23.100	23.100	22.800	23.050	22.832	7,507
2026-02-23	23.200	23.300	22.850	23.200	22.980	7,241
2026-02-20	24.100	24.150	23.200	23.300	23.079	8,576
2026-02-19	24.300	24.350	24.150	24.250	24.020	2,461
2026-02-18	24.300	24.500	24.300	24.300	24.070	6,013
2026-02-17	24.300	24.300	24.000	24.200	23.971	5,878
2026-02-16	24.600	24.650	24.200	24.200	23.971	4,948
2026-02-13	24.700	24.700	24.000	24.550	24.317	10,602
2026-02-12	25.250	25.300	24.800	24.800	24.565	8,332
2026-02-11	25.050	25.400	24.750	25.150	24.912	16,244
2026-02-10	24.500	25.000	24.500	25.000	24.763	15,665
2026-02-09	24.100	24.500	24.000	24.500	24.268	14,465
2026-02-06	23.800	24.100	23.650	24.100	23.872	13,413
2026-02-05	23.200	23.850	23.200	23.800	23.574	29,830

← NewerPage 3 of 22 · 1,284 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.