Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.940	18.200	17.940	18.060	17.727	47,911
2025-02-24	17.920	18.060	17.920	17.940	17.609	15,274
2025-02-21	18.180	18.200	17.800	17.940	17.609	19,051
2025-02-20	17.980	18.180	17.980	18.140	17.806	14,863
2025-02-19	18.040	18.080	17.900	18.040	17.707	8,210
2025-02-18	18.180	18.240	18.040	18.100	17.766	10,451
2025-02-17	17.940	18.300	17.940	18.180	17.845	15,028
2025-02-14	17.940	18.140	17.940	17.940	17.609	38,182
2025-02-13	17.620	18.080	17.560	17.940	17.609	20,298
2025-02-12	17.780	17.840	17.460	17.560	17.236	8,165
2025-02-11	17.540	17.900	17.540	17.840	17.511	12,054
2025-02-10	17.580	17.620	17.360	17.600	17.275	12,527
2025-02-07	17.220	17.720	17.220	17.620	17.295	11,240
2025-02-06	17.060	17.380	17.040	17.220	16.902	10,832
2025-02-05	16.740	17.000	16.600	17.000	16.687	16,712
2025-02-04	16.520	17.000	16.460	16.800	16.490	12,417
2025-02-03	16.040	16.580	15.860	16.500	16.196	26,164
2025-01-31	16.300	16.440	16.200	16.340	16.039	74,632
2025-01-30	16.320	16.700	16.320	16.320	16.019	18,045
2025-01-29	16.320	16.500	16.320	16.380	16.078	11,161
2025-01-28	15.980	16.400	15.960	16.260	15.960	9,586
2025-01-27	15.700	16.000	15.700	15.980	15.685	15,907
2025-01-24	15.540	15.780	15.500	15.720	15.430	21,301
2025-01-23	15.260	15.600	15.260	15.480	15.195	11,631
2025-01-22	15.060	15.440	15.060	15.280	14.998	11,203
2025-01-21	15.180	15.180	14.920	15.040	14.763	5,948
2025-01-20	15.020	15.440	15.000	15.180	14.900	22,915
2025-01-17	15.040	15.580	14.980	14.980	14.704	24,772
2025-01-16	15.760	15.760	14.860	15.080	14.802	23,743
2025-01-15	16.780	16.780	15.640	15.640	15.352	71,183
2025-01-14	17.320	17.460	16.700	16.700	16.392	19,608
2025-01-13	17.380	17.420	17.180	17.320	17.001	27,451
2025-01-10	17.500	17.620	17.400	17.400	17.079	24,324
2025-01-09	17.540	17.600	17.360	17.560	17.236	8,802
2025-01-08	17.540	17.660	17.420	17.540	17.217	7,350
2025-01-07	17.580	17.700	17.540	17.540	17.217	3,938
2025-01-06	17.460	17.620	17.360	17.580	17.256	8,486
2025-01-03	17.420	17.640	17.360	17.460	17.138	7,251
2025-01-02	17.000	17.540	17.000	17.400	17.079	13,144
2024-12-31	16.980	17.100	16.960	16.960	16.647	11,300
2024-12-30	17.240	17.240	16.960	17.040	16.726	9,932
2024-12-27	17.040	17.360	17.040	17.240	16.922	10,461
2024-12-24	16.980	17.100	16.940	17.100	16.785	1,604
2024-12-23	16.940	17.040	16.660	17.040	16.726	18,419
2024-12-20	16.900	17.120	16.640	17.120	16.804	12,991
2024-12-19	17.260	17.280	16.920	16.940	16.628	10,614
2024-12-18	17.160	17.400	17.160	17.320	17.001	9,241
2024-12-17	17.200	17.540	17.140	17.220	16.902	15,368
2024-12-16	16.800	17.280	16.660	17.260	16.942	18,143
2024-12-13	16.800	16.920	16.780	16.820	16.510	11,655
2024-12-12	16.880	17.080	16.840	16.860	16.549	15,187
2024-12-11	16.660	16.840	16.640	16.840	16.529	21,687
2024-12-10	16.520	16.760	16.520	16.600	16.294	11,195
2024-12-09	16.680	16.780	16.460	16.580	16.274	11,051
2024-12-06	16.280	16.680	16.280	16.600	16.294	9,808
2024-12-05	15.940	16.280	15.940	16.280	15.980	6,206
2024-12-04	15.960	16.060	15.860	16.000	15.705	7,949
2024-12-03	15.560	15.960	15.560	15.960	15.666	13,222
2024-12-02	15.700	15.860	15.100	15.560	15.273	31,485
2024-11-29	15.940	16.080	15.780	15.800	15.509	29,704

← NewerPage 8 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.