Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	12.860	12.980	12.540	12.930	10.623	15,055
2024-06-11	13.320	13.320	12.960	13.030	10.705	3,005
2024-06-10	13.450	13.580	13.280	13.520	11.107	1,859
2024-06-07	13.720	13.940	13.720	13.730	11.280	326
2024-06-06	13.720	13.780	13.640	13.710	11.263	1,528
2024-06-05	13.680	13.780	13.680	13.710	11.263	833
2024-06-04	13.960	13.980	13.600	13.600	11.173	1,821
2024-06-03	14.030	14.340	13.680	13.970	11.477	21,419
2024-05-31	13.800	14.000	13.800	13.990	11.493	38,867
2024-05-30	13.460	13.760	13.460	13.750	11.296	1,946
2024-05-29	13.440	13.440	13.300	13.380	10.992	2,089
2024-05-28	13.600	13.620	13.360	13.370	10.984	2,039
2024-05-24	13.530	13.640	13.530	13.530	11.116	1,623
2024-05-23	13.600	13.680	13.560	13.560	11.140	1,392
2024-05-22	13.570	13.660	13.500	13.580	11.157	4,325
2024-05-21	13.700	13.700	13.540	13.550	11.132	817
2024-05-20	13.580	13.680	13.580	13.640	11.206	1,872
2024-05-17	13.320	13.540	13.320	13.520	11.107	1,378
2024-05-16	13.210	13.320	13.180	13.300	10.927	6,017
2024-05-15	13.340	13.340	13.200	13.200	10.844	3,510
2024-05-14	13.280	13.400	13.280	13.330	10.951	1,001
2024-05-13	13.330	13.380	13.280	13.310	10.935	2,558
2024-05-10	13.350	13.380	13.180	13.320	10.943	1,808
2024-05-09	13.290	13.320	13.200	13.290	10.918	1,580
2024-05-08	13.140	13.300	13.140	13.260	10.894	17,789
2024-05-07	13.040	13.140	13.000	13.110	10.770	5,667
2024-05-03	13.390	13.480	13.240	13.260	10.894	3,155
2024-05-02	13.230	13.400	13.180	13.310	10.935	4,703
2024-05-01	13.350	13.350	13.350	13.350	10.968	0
2024-04-30	13.520	13.520	12.800	13.350	10.968	6,003
2024-04-29	14.660	14.940	14.480	14.870	11.189	100,754
2024-04-26	14.440	14.620	14.420	14.540	10.941	31,823
2024-04-25	14.480	14.560	14.319	14.360	10.806	19,012
2024-04-24	14.500	14.540	14.180	14.370	10.813	34,990
2024-04-23	14.480	14.600	14.240	14.530	10.934	28,389
2024-04-22	14.330	14.500	14.320	14.440	10.866	12,419
2024-04-19	14.190	14.440	14.140	14.230	10.708	13,646
2024-04-18	14.210	14.350	14.040	14.350	10.798	18,555
2024-04-17	14.010	14.260	13.820	14.180	10.670	208,413
2024-04-16	14.230	14.340	13.840	13.980	10.520	13,725
2024-04-15	14.010	14.240	13.800	14.210	10.693	25,353
2024-04-12	13.900	14.120	13.720	13.950	10.497	24,103
2024-04-11	13.900	13.920	13.820	13.860	10.429	16,435
2024-04-10	13.900	13.980	13.820	13.870	10.437	34,544
2024-04-09	13.840	13.980	13.800	13.840	10.414	32,443
2024-04-08	13.550	13.881	13.220	13.820	10.399	13,626
2024-04-05	13.620	13.620	13.480	13.520	10.174	36,114
2024-04-04	13.740	13.800	13.660	13.670	10.286	35,466
2024-04-03	13.520	13.720	13.520	13.650	10.271	32,850
2024-04-02	13.900	14.020	13.640	13.640	10.264	27,042
2024-03-28	13.945	13.990	13.720	13.840	10.414	30,505
2024-03-27	13.865	13.960	13.170	13.935	10.486	47,960
2024-03-26	13.750	13.900	13.540	13.765	10.358	13,682
2024-03-25	13.575	13.680	13.470	13.670	10.286	23,373
2024-03-22	13.290	13.470	13.290	13.320	10.023	44,974
2024-03-21	13.300	13.440	12.720	13.305	10.012	15,428
2024-03-20	13.145	13.260	13.070	13.235	9.959	8,176
2024-03-19	13.045	13.151	12.770	13.140	9.888	9,755
2024-03-18	12.950	13.000	12.480	13.000	9.782	5,002
2024-03-15	12.900	13.110	12.720	12.875	9.688	23,097

← NewerPage 11 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.