Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	17.500	17.540	17.440	17.500	17.334	4,622
2025-11-06	17.300	17.600	17.300	17.460	17.295	16,239
2025-11-05	17.460	17.540	17.360	17.360	17.196	1,865
2025-11-04	17.260	17.520	17.240	17.520	17.354	9,916
2025-11-03	17.540	17.680	17.520	17.560	17.394	2,658
2025-10-31	17.480	17.640	17.440	17.520	17.354	3,455
2025-10-30	17.720	17.720	17.420	17.480	17.314	6,073
2025-10-29	18.060	18.060	17.660	17.660	17.493	2,728
2025-10-28	18.100	18.140	18.060	18.060	17.889	706
2025-10-27	18.080	18.240	18.080	18.120	17.948	2,621
2025-10-24	18.100	18.140	18.060	18.120	17.948	828
2025-10-23	17.860	18.100	17.860	18.080	17.909	2,155
2025-10-22	17.440	17.800	17.420	17.800	17.631	4,352
2025-10-21	17.600	17.600	17.440	17.500	17.334	3,233
2025-10-20	17.720	17.720	17.520	17.600	17.433	3,233
2025-10-17	17.880	18.020	17.540	17.680	17.512	5,538
2025-10-16	17.740	18.000	17.500	17.920	17.750	6,758
2025-10-15	18.720	18.800	17.220	17.640	17.473	23,104
2025-10-14	18.820	18.820	18.620	18.720	18.543	4,178
2025-10-13	19.200	19.220	18.940	18.940	18.761	3,830
2025-10-10	19.200	19.440	19.200	19.200	19.018	9,517
2025-10-09	19.380	19.400	19.200	19.200	19.018	4,375
2025-10-08	18.940	19.560	18.940	19.300	19.117	23,959
2025-10-07	19.500	19.580	18.500	19.040	18.860	8,824
2025-10-06	19.900	19.980	19.580	19.580	19.394	5,765
2025-10-03	20.000	20.100	19.880	19.960	19.771	4,836
2025-10-02	18.920	20.600	18.920	19.800	19.612	15,455
2025-10-01	18.920	19.000	18.920	18.920	18.741	2,001
2025-09-30	19.000	19.040	18.960	19.000	18.820	2,154
2025-09-29	19.160	19.160	19.020	19.040	18.860	4,613
2025-09-26	18.840	19.180	18.840	19.080	18.899	1,571
2025-09-25	18.900	18.900	18.740	18.820	18.642	1,657
2025-09-24	18.880	18.940	18.640	18.780	18.602	4,162
2025-09-23	18.700	18.860	18.700	18.820	18.642	571
2025-09-22	19.100	19.120	18.740	18.740	18.562	4,364
2025-09-19	19.000	19.260	19.000	19.220	19.038	2,270
2025-09-18	18.960	19.040	18.920	19.020	18.840	2,437
2025-09-17	18.940	19.060	18.880	18.920	18.741	2,176
2025-09-16	19.400	19.400	18.880	18.880	18.701	3,778
2025-09-15	19.100	19.420	19.040	19.300	19.117	34,239
2025-09-12	19.360	19.360	18.840	18.980	18.800	4,939
2025-09-11	19.420	19.580	19.320	19.320	19.137	3,722
2025-09-10	19.000	19.540	19.000	19.360	19.177	6,211
2025-09-09	18.880	19.000	18.760	19.000	18.820	4,828
2025-09-08	18.900	18.960	18.800	18.940	18.761	2,112
2025-09-05	18.920	18.980	18.860	18.860	18.681	2,269
2025-09-04	18.580	19.000	18.460	18.980	18.800	2,625
2025-09-03	19.020	19.040	18.480	18.520	18.345	4,207
2025-09-02	19.440	19.460	19.080	19.080	18.899	3,708
2025-09-01	19.580	19.580	19.420	19.500	19.315	3,562
2025-08-29	19.680	19.740	19.440	19.640	19.454	3,286
2025-08-28	20.100	20.150	19.680	19.740	19.553	2,501
2025-08-27	20.200	20.200	20.000	20.150	19.959	2,442
2025-08-26	20.700	20.700	20.250	20.250	20.058	4,799
2025-08-25	20.900	20.900	20.700	20.750	20.553	2,694
2025-08-22	20.800	20.850	20.650	20.850	20.652	2,697
2025-08-21	20.650	20.900	20.600	20.900	20.702	5,437
2025-08-20	20.800	20.900	20.650	20.700	20.504	2,058
2025-08-19	20.700	21.000	20.700	20.900	20.702	2,440
2025-08-18	20.700	20.850	20.600	20.800	20.603	2,182

← NewerPage 5 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.