Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.140	10.260	10.140	10.260	10.260	0
2026-10-21	10.190	10.190	10.140	10.190	10.190	0
2026-10-20	10.140	10.190	10.140	10.190	10.190	0
2026-10-19	10.180	10.180	10.140	10.180	10.180	0
2026-10-16	10.270	10.330	10.140	10.330	10.330	0
2026-10-15	10.230	10.360	10.140	10.340	10.340	322,819
2026-10-14	10.110	10.200	10.100	10.100	10.100	17
2026-10-13	9.975	10.040	9.950	10.000	10.000	27
2026-10-12	10.070	10.140	9.760	10.000	10.000	83
2026-10-09	10.370	10.420	10.020	10.070	10.070	65
2026-10-08	10.060	10.380	10.060	10.310	10.310	40
2026-10-07	10.015	10.200	9.970	10.005	10.005	452
2026-10-06	10.115	10.200	10.020	10.100	10.100	161
2026-10-05	10.560	10.600	10.040	10.140	10.140	20,830
2026-10-02	10.700	10.720	10.570	10.570	10.570	71
2026-10-01	10.700	10.800	10.620	10.710	10.710	2,587
2026-09-30	11.010	11.060	10.740	10.740	10.740	2,246
2026-09-29	11.060	11.160	11.060	11.060	11.060	40
2026-09-28	11.150	11.200	11.140	11.160	11.160	58
2026-09-25	11.200	11.240	11.160	11.160	11.160	413
2026-09-24	11.140	11.240	11.140	11.210	11.210	456
2026-09-23	11.240	11.260	11.120	11.140	11.140	482
2026-09-22	11.420	11.500	11.300	11.300	11.300	647
2026-09-21	11.400	11.500	11.400	11.440	11.440	41
2026-09-18	11.520	11.560	11.370	11.370	11.370	5,049
2026-09-17	11.630	11.660	11.500	11.510	11.510	67
2026-09-16	11.690	11.760	11.630	11.630	11.630	16
2026-09-15	11.660	11.780	11.660	11.700	11.700	2,763
2026-09-14	11.790	11.860	11.640	11.640	11.640	108
2026-09-11	11.620	11.780	11.620	11.770	11.770	486
2026-09-10	11.610	11.700	11.600	11.670	11.670	6,447
2026-09-09	11.710	11.740	11.580	11.580	11.580	6,017
2026-09-08	11.870	11.880	11.640	11.740	11.740	554
2026-09-07	12.060	12.080	11.900	11.900	11.900	50
2026-09-04	12.240	12.260	12.070	12.070	12.070	27
2026-09-03	12.080	12.260	12.060	12.230	12.230	62
2026-09-02	11.910	12.050	11.840	12.050	12.050	4,723
2026-09-01	11.970	12.000	11.860	11.900	11.900	60
2026-08-28	12.020	12.060	11.860	11.980	11.980	20
2026-08-27	12.140	12.180	11.940	11.970	11.970	30
2026-08-26	12.100	12.240	12.080	12.240	12.240	2,026
2026-08-25	12.020	12.080	11.960	12.060	12.060	1,203
2026-08-24	12.020	12.020	11.940	12.000	12.000	48
2026-08-21	11.920	11.970	11.920	11.970	11.970	21
2026-08-20	11.970	12.040	11.950	11.950	11.950	13
2026-08-19	12.000	12.040	11.960	12.000	12.000	56
2026-08-18	11.870	12.000	11.820	11.960	11.960	702
2026-08-17	12.000	12.060	11.880	11.880	11.880	163
2026-08-14	12.060	12.160	12.020	12.020	12.020	21
2026-08-13	12.020	12.060	12.000	12.030	12.030	2,088
2026-08-12	11.920	12.080	11.920	12.000	12.000	60
2026-08-11	11.950	12.000	11.940	11.940	11.940	18
2026-08-10	12.000	12.040	11.960	11.960	11.960	29
2026-08-07	12.040	12.100	12.000	12.020	12.020	1,065
2026-08-06	11.980	12.120	11.980	12.050	12.050	1,054
2026-08-05	11.840	11.960	11.840	11.880	11.880	5,109
2026-08-04	11.940	11.940	11.840	11.880	11.880	24
2026-08-03	12.080	12.200	11.940	11.940	11.940	1,073
2026-07-31	12.020	12.180	11.940	12.170	12.170	1,060
2026-07-30	12.080	12.100	12.000	12.030	12.030	11

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.2500 EUR
2025-05-02	1.2500 EUR
2024-04-30	1.2500 EUR
2023-05-03	1.0000 EUR
2022-05-04	1.0000 EUR
2021-05-04	1.5000 EUR
2019-05-15	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.