Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	20.600	20.900	20.600	20.750	20.553	618
2025-08-14	20.900	20.950	20.700	20.850	20.652	1,551
2025-08-13	20.700	21.000	20.700	20.900	20.702	1,627
2025-08-12	20.850	20.850	20.700	20.800	20.603	1,407
2025-08-11	21.450	21.450	20.750	20.750	20.553	7,801
2025-08-08	21.350	21.650	21.350	21.500	21.296	1,622
2025-08-07	21.400	21.600	21.350	21.450	21.247	4,333
2025-08-06	21.600	21.650	21.450	21.450	21.247	1,925
2025-08-05	21.750	21.800	21.550	21.700	21.494	2,578
2025-08-04	21.850	21.900	21.700	21.750	21.544	1,961
2025-08-01	22.400	22.400	21.750	21.850	21.643	3,196
2025-07-31	22.200	22.500	22.100	22.500	22.287	5,512
2025-07-30	22.300	22.300	21.850	22.150	21.940	5,250
2025-07-29	22.500	22.900	22.400	22.400	22.188	5,230
2025-07-28	22.350	22.700	22.350	22.500	22.287	3,958
2025-07-25	22.200	22.500	22.050	22.350	22.138	2,774
2025-07-24	22.200	22.400	22.200	22.200	21.990	1,029
2025-07-23	22.300	22.450	22.300	22.300	22.089	1,122
2025-07-22	22.550	22.550	22.250	22.400	22.188	6,777
2025-07-21	22.600	22.850	22.500	22.500	22.287	8,135
2025-07-18	22.600	22.900	22.600	22.700	22.485	1,900
2025-07-17	22.300	22.800	22.300	22.750	22.534	2,434
2025-07-16	22.450	22.500	22.400	22.400	22.188	2,873
2025-07-15	22.400	22.800	22.350	22.450	22.237	3,188
2025-07-14	22.600	22.650	22.400	22.400	22.188	1,982
2025-07-11	22.700	23.000	22.600	22.800	22.584	5,044
2025-07-10	22.450	22.750	22.350	22.750	22.534	3,798
2025-07-09	22.000	22.650	21.850	22.550	22.336	3,777
2025-07-08	22.500	22.500	21.700	21.850	21.643	5,344
2025-07-07	22.050	22.650	22.050	22.600	22.386	11,084
2025-07-04	22.300	22.350	22.000	22.050	21.841	20,465
2025-07-03	22.150	22.500	22.150	22.400	22.188	2,906
2025-07-02	22.050	22.200	21.900	22.100	21.891	2,741
2025-07-01	22.050	22.250	22.000	22.100	21.891	4,221
2025-06-30	22.250	22.300	22.050	22.100	21.692	3,743
2025-06-27	21.900	22.350	21.700	22.200	21.791	7,219
2025-06-26	21.500	22.100	21.500	21.850	21.447	4,967
2025-06-25	21.450	21.650	21.400	21.450	21.054	3,981
2025-06-24	21.450	21.650	21.450	21.450	21.054	4,684
2025-06-23	21.050	21.450	20.950	21.350	20.956	8,002
2025-06-20	21.500	21.600	21.250	21.250	20.858	8,359
2025-06-19	21.500	21.850	21.400	21.400	21.005	6,259
2025-06-18	22.000	22.000	21.550	21.550	21.153	3,196
2025-06-17	22.300	22.300	22.000	22.000	21.594	3,110
2025-06-16	22.000	22.400	22.000	22.350	21.938	4,514
2025-06-13	21.900	22.150	21.600	22.150	21.742	5,813
2025-06-12	22.300	22.300	21.700	22.000	21.594	10,785
2025-06-11	21.850	22.600	21.850	22.450	22.036	5,935
2025-06-10	21.800	22.050	21.750	21.850	21.447	4,469
2025-06-09	22.000	22.050	21.800	21.850	21.447	2,964
2025-06-06	21.250	22.050	21.250	21.900	21.496	8,533
2025-06-05	21.500	21.550	20.900	21.250	20.858	8,913
2025-06-04	22.050	22.250	21.500	21.500	21.104	10,620
2025-06-03	22.300	22.350	22.000	22.050	21.643	8,042
2025-06-02	22.600	22.850	22.200	22.300	21.889	10,975
2025-05-30	22.550	22.900	22.400	22.650	22.232	10,494
2025-05-29	22.500	23.000	22.350	22.450	22.036	19,830
2025-05-28	22.000	22.450	21.900	22.300	21.889	12,947
2025-05-27	21.200	22.600	21.150	21.850	21.447	27,761
2025-05-26	20.200	21.200	20.150	21.150	20.760	15,674

← NewerPage 6 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.