Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.860	20.400	19.860	20.250	20.250	25,136
2026-10-15	20.100	20.125	19.810	19.840	19.840	11,739
2026-10-14	20.050	20.250	20.050	20.150	20.150	5,768
2026-10-13	20.050	20.200	19.960	19.960	19.960	8,412
2026-10-12	19.640	20.200	19.640	20.000	20.000	29,572
2026-10-09	19.980	20.250	19.660	19.660	19.660	27,321
2026-10-08	20.200	20.200	19.620	19.920	19.920	8,551
2026-10-07	20.550	20.600	20.150	20.250	20.250	4,750
2026-10-06	19.700	20.700	19.560	20.600	20.600	60,300
2026-10-05	19.500	19.820	19.500	19.680	19.680	10,485
2026-10-02	19.600	19.880	19.500	19.500	19.500	11,762
2026-10-01	20.200	20.200	19.580	19.580	19.580	13,881
2026-09-30	20.000	20.600	20.000	20.200	20.200	6,658
2026-09-29	20.250	20.500	20.000	20.000	20.000	9,142
2026-09-28	20.700	20.750	20.200	20.200	20.200	6,416
2026-09-25	21.300	21.350	20.700	20.700	20.700	4,915
2026-09-24	21.400	21.500	21.250	21.250	21.250	2,127
2026-09-23	21.500	21.500	21.400	21.450	21.450	2,703
2026-09-22	21.500	21.500	21.350	21.500	21.500	12,547
2026-09-21	21.500	21.550	21.250	21.450	21.450	4,562
2026-09-18	21.950	21.950	21.300	21.400	21.400	7,146
2026-09-17	22.300	22.800	21.950	21.950	21.950	35,342
2026-09-16	22.450	22.450	22.050	22.150	22.150	5,757
2026-09-15	21.950	22.850	21.950	22.400	22.400	15,324
2026-09-14	21.900	22.950	21.500	21.950	21.950	21,841
2026-09-11	21.250	21.900	21.150	21.600	21.600	3,929
2026-09-10	21.050	21.750	21.050	21.100	21.100	10,551
2026-09-09	21.200	21.700	20.650	20.650	20.650	8,467
2026-09-08	21.500	21.800	21.200	21.200	21.200	6,582
2026-09-07	21.100	22.050	21.100	21.450	21.450	8,530
2026-09-04	20.050	21.150	20.050	21.150	21.150	7,038
2026-09-03	20.200	20.300	20.050	20.050	20.050	4,543
2026-09-02	20.350	20.550	20.100	20.100	20.100	3,629
2026-09-01	20.650	20.700	20.300	20.300	20.300	2,902
2026-08-31	20.550	20.700	20.500	20.650	20.650	2,364
2026-08-28	20.450	20.700	20.450	20.550	20.550	2,989
2026-08-27	20.500	20.650	20.300	20.500	20.500	6,446
2026-08-26	20.450	20.700	20.450	20.550	20.550	3,307
2026-08-25	20.550	20.700	20.500	20.500	20.500	9,919
2026-08-24	20.500	20.700	20.500	20.550	20.550	1,587
2026-08-21	20.500	20.650	20.500	20.500	20.500	2,024
2026-08-20	20.550	20.700	20.550	20.550	20.550	624
2026-08-19	20.700	20.700	20.500	20.550	20.550	1,113
2026-08-18	20.900	20.900	20.650	20.700	20.700	5,309
2026-08-17	20.800	21.050	20.800	20.950	20.950	2,983
2026-08-14	20.550	20.800	20.500	20.750	20.750	2,812
2026-08-13	20.750	20.800	20.600	20.600	20.600	1,917
2026-08-12	20.800	21.000	20.750	20.750	20.750	3,201
2026-08-11	21.200	21.200	21.025	21.050	21.050	4,274
2026-08-10	21.100	21.200	21.100	21.150	21.150	1,263
2026-08-07	21.300	21.300	20.950	21.050	21.050	4,663
2026-08-06	21.800	21.800	21.350	21.450	21.450	1,660
2026-08-05	21.700	21.900	21.650	21.850	21.850	1,535
2026-08-04	21.650	21.900	21.550	21.700	21.700	1,648
2026-08-03	21.000	21.700	21.000	21.700	21.700	1,697
2026-07-31	21.300	21.300	21.150	21.200	21.200	756
2026-07-30	21.550	21.550	21.300	21.300	21.300	1,000
2026-07-29	21.650	21.700	21.450	21.550	21.550	1,044
2026-07-28	21.800	21.800	21.550	21.650	21.650	1,571
2026-07-27	22.100	22.100	21.900	22.000	22.000	950

Page 1 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.