Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.200	23.300	22.900	23.300	23.079	4,813
2026-02-03	22.850	23.500	22.850	23.000	22.782	6,713
2026-02-02	23.000	23.050	22.800	22.800	22.584	6,107
2026-01-30	22.950	23.250	22.900	23.200	22.980	4,412
2026-01-29	23.400	23.400	22.950	22.950	22.733	3,936
2026-01-28	23.350	23.450	23.150	23.350	23.129	6,089
2026-01-27	23.100	23.400	22.950	23.300	23.079	5,045
2026-01-26	23.150	23.300	23.000	23.000	22.782	5,030
2026-01-23	22.850	23.750	22.800	23.000	22.782	18,960
2026-01-22	22.550	22.850	22.550	22.850	22.633	14,402
2026-01-21	21.950	22.500	21.900	22.350	22.138	10,246
2026-01-20	22.450	22.450	21.400	22.200	21.990	17,403
2026-01-19	21.600	21.900	21.200	21.200	20.999	9,541
2026-01-16	21.050	22.500	21.050	22.000	21.792	25,405
2026-01-15	20.650	20.800	20.650	20.650	20.454	1,899
2026-01-14	20.900	20.950	20.600	20.750	20.553	3,362
2026-01-13	20.700	20.900	20.500	20.900	20.702	4,120
2026-01-12	21.100	21.100	20.400	20.500	20.306	5,431
2026-01-09	21.250	21.400	20.850	20.850	20.652	3,648
2026-01-08	21.650	21.750	21.100	21.100	20.900	4,648
2026-01-07	20.600	21.600	20.600	21.600	21.395	5,342
2026-01-06	20.800	20.800	20.250	20.500	20.306	3,826
2026-01-05	20.200	20.550	20.100	20.550	20.355	4,072
2026-01-02	20.000	20.200	19.980	19.980	19.791	3,415
2025-12-31	19.800	20.000	19.720	19.900	19.711	3,629
2025-12-30	20.400	20.500	19.760	19.800	19.612	15,040
2025-12-29	20.950	21.250	20.500	20.600	20.405	10,532
2025-12-24	20.300	20.850	20.300	20.750	20.553	8,902
2025-12-23	20.000	20.150	19.380	20.150	19.959	13,380
2025-12-22	18.680	19.940	18.500	19.900	19.711	24,616
2025-12-19	18.120	18.160	18.060	18.100	17.928	1,549
2025-12-18	18.200	18.200	18.080	18.100	17.928	1,714
2025-12-17	18.360	18.500	18.260	18.260	18.087	3,019
2025-12-16	18.500	18.560	18.380	18.380	18.206	2,788
2025-12-15	18.560	18.640	18.500	18.500	18.325	12,406
2025-12-12	18.520	18.600	18.500	18.520	18.345	2,736
2025-12-11	18.580	18.580	18.500	18.500	18.325	2,011
2025-12-10	18.380	18.660	18.380	18.520	18.345	6,881
2025-12-09	18.160	18.500	18.040	18.500	18.325	2,599
2025-12-08	17.860	18.140	17.860	18.000	17.829	3,716
2025-12-05	17.820	17.940	17.800	17.800	17.631	1,660
2025-12-04	17.980	18.080	17.880	17.880	17.711	3,427
2025-12-03	17.780	18.000	17.700	18.000	17.829	2,872
2025-12-02	17.580	17.880	17.580	17.720	17.552	9,953
2025-12-01	17.580	17.640	17.580	17.580	17.413	6,083
2025-11-28	17.640	17.700	17.520	17.580	17.413	13,064
2025-11-27	17.700	17.780	17.640	17.640	17.473	5,245
2025-11-26	17.960	17.960	17.660	17.760	17.592	2,338
2025-11-25	18.020	18.080	17.840	17.900	17.730	3,666
2025-11-24	17.720	18.200	17.720	17.960	17.790	3,431
2025-11-21	17.120	17.600	17.060	17.600	17.433	6,454
2025-11-20	17.340	17.460	17.180	17.200	17.037	4,372
2025-11-19	17.480	17.500	17.240	17.240	17.077	6,862
2025-11-18	18.360	18.360	17.480	17.520	17.354	6,582
2025-11-17	18.540	18.540	18.180	18.420	18.245	19,508
2025-11-14	18.400	18.580	18.200	18.300	18.127	8,513
2025-11-13	18.000	18.400	18.000	18.400	18.226	12,601
2025-11-12	17.600	17.800	17.600	17.760	17.592	5,120
2025-11-11	17.600	17.600	17.500	17.580	17.413	650
2025-11-10	17.460	17.560	17.460	17.560	17.394	1,096

← NewerPage 4 of 5 · 255 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.