Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.220	12.320	12.180	12.320	10.121	1,314
2024-09-04	12.080	12.215	12.000	12.210	10.031	1,735
2024-09-03	12.280	12.300	12.100	12.170	9.998	2,051
2024-09-02	12.320	12.320	12.160	12.270	10.080	347
2024-08-30	12.280	12.340	12.240	12.280	10.089	14,949
2024-08-29	12.160	12.480	11.880	12.270	10.080	902
2024-08-28	12.140	12.220	12.080	12.100	9.941	614
2024-08-27	12.160	12.260	12.160	12.180	10.006	1,423
2024-08-23	12.120	12.260	12.120	12.210	10.031	1,716
2024-08-22	12.060	12.160	12.020	12.150	9.982	1,782
2024-08-21	11.900	12.080	11.900	12.040	9.891	34,225
2024-08-20	12.040	12.060	11.860	11.860	9.744	1,927
2024-08-19	11.940	12.160	11.940	12.070	9.916	1,726
2024-08-16	11.910	11.940	11.840	11.910	9.785	1,167
2024-08-15	11.800	11.960	11.800	11.900	9.776	1,377
2024-08-14	11.910	11.920	11.700	11.740	9.645	1,112
2024-08-13	11.900	11.900	11.720	11.880	9.760	398
2024-08-12	11.830	11.880	11.740	11.790	9.686	188
2024-08-09	11.950	12.080	11.800	11.800	9.694	556
2024-08-08	11.930	11.960	11.780	11.820	9.711	1,278
2024-08-07	11.790	12.000	11.760	11.980	9.842	1,985
2024-08-06	11.750	12.000	11.560	11.760	9.661	4,029
2024-08-05	11.810	12.060	11.500	11.740	9.645	4,415
2024-08-02	12.020	12.300	11.940	11.940	9.809	1,604
2024-08-01	12.100	12.140	12.080	12.100	9.941	275
2024-07-31	12.160	12.220	12.080	12.130	9.965	1,203
2024-07-30	12.140	12.160	11.980	12.140	9.974	337,806
2024-07-29	12.200	12.200	11.960	11.970	9.834	1,797
2024-07-26	12.060	12.210	12.020	12.210	10.031	2,832
2024-07-25	12.220	12.220	11.600	12.070	9.916	2,979
2024-07-24	12.580	12.580	12.260	12.320	10.121	12,712
2024-07-23	12.940	12.940	12.840	12.870	10.573	892
2024-07-22	13.000	13.000	12.880	12.910	10.606	3,388
2024-07-19	13.030	13.040	12.920	12.930	10.623	1,109
2024-07-18	13.000	13.140	12.960	12.990	10.672	5,503
2024-07-17	12.820	12.950	12.780	12.950	10.639	674
2024-07-16	12.940	13.000	12.740	12.820	10.532	2,794
2024-07-15	12.900	13.140	12.800	12.960	10.647	390
2024-07-12	12.880	12.960	12.800	12.850	10.557	2,139
2024-07-11	12.960	12.980	12.780	12.900	10.598	3,242
2024-07-10	12.800	12.890	12.620	12.890	10.590	2,426
2024-07-09	12.800	12.860	12.720	12.750	10.475	1,289
2024-07-08	12.740	13.180	12.740	12.870	10.573	6,905
2024-07-05	12.540	12.680	12.540	12.610	10.360	3,048
2024-07-04	12.510	12.600	12.400	12.460	10.236	1,213
2024-07-03	12.260	12.500	12.220	12.470	10.245	2,423
2024-07-02	12.240	12.240	12.080	12.220	10.039	2,991
2024-07-01	12.040	12.400	12.020	12.230	10.048	2,419
2024-06-28	11.670	11.840	11.200	11.710	9.620	4,833
2024-06-27	11.890	12.000	11.560	11.680	9.596	8,705
2024-06-26	12.000	12.100	11.840	11.870	9.752	8,167
2024-06-25	12.220	12.220	12.050	12.050	9.900	360
2024-06-24	12.160	12.300	12.160	12.200	10.023	1,232
2024-06-21	12.360	12.440	12.160	12.180	10.006	10,970
2024-06-20	12.160	12.280	12.160	12.260	10.072	2,578
2024-06-19	12.080	12.240	12.080	12.110	9.949	1,211
2024-06-18	12.220	12.340	12.140	12.250	10.064	2,724
2024-06-17	11.860	12.200	11.860	12.180	10.006	7,481
2024-06-14	12.200	12.320	11.840	11.960	9.826	6,153
2024-06-13	12.920	12.940	12.420	12.450	10.228	3,891

← NewerPage 10 of 22 · 1,269 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.