Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	12.960	13.050	12.750	12.790	9.624	108,653
2024-03-13	12.990	12.990	12.770	12.930	9.730	13,897
2024-03-12	12.990	12.990	12.900	12.965	9.756	16,751
2024-03-11	13.095	13.100	12.879	12.890	9.700	5,897
2024-03-08	13.150	13.150	12.520	13.065	9.831	438,239
2024-03-07	12.715	13.110	12.690	13.085	9.846	20,777
2024-03-06	12.725	12.740	12.580	12.705	9.560	10,602
2024-03-05	12.620	12.620	12.530	12.565	9.455	7,647
2024-03-04	12.695	12.770	12.500	12.625	9.500	9,394
2024-03-01	12.655	12.700	12.590	12.700	9.557	12,950
2024-02-29	12.665	12.686	12.200	12.655	9.523	20,545
2024-02-28	12.645	12.670	12.540	12.585	9.470	14,359
2024-02-27	12.600	12.600	12.410	12.565	9.455	18,372
2024-02-26	12.665	12.680	12.200	12.405	9.335	34,789
2024-02-23	12.690	12.690	12.520	12.570	9.459	13,213
2024-02-22	12.710	12.710	12.530	12.680	9.542	14,612
2024-02-21	12.580	12.620	12.500	12.545	9.440	14,149
2024-02-20	12.685	13.000	12.520	12.540	9.436	11,097
2024-02-19	12.700	12.700	12.580	12.640	9.511	17,573
2024-02-16	12.295	12.700	12.210	12.605	9.485	50,418
2024-02-15	12.205	12.280	12.080	12.215	9.192	55,804
2024-02-14	12.625	12.777	12.180	12.200	9.180	153,494
2024-02-13	12.245	12.270	12.160	12.205	9.184	9,198
2024-02-12	12.340	12.340	12.120	12.270	9.233	12,820
2024-02-09	12.325	12.360	11.730	12.205	9.184	93,315
2024-02-08	12.250	12.360	12.250	12.300	9.256	5,601
2024-02-07	12.570	12.570	11.970	12.250	9.218	33,692
2024-02-06	12.820	12.820	12.450	12.495	9.402	51,685
2024-02-05	13.040	13.040	12.870	12.910	9.715	7,127
2024-02-02	13.000	13.280	13.000	13.000	9.782	13,965
2024-02-01	13.115	13.150	12.950	12.960	9.752	12,352
2024-01-31	13.220	13.250	13.091	13.140	9.888	10,535
2024-01-30	13.095	13.260	13.000	13.220	9.948	16,318
2024-01-29	13.005	13.020	12.800	12.955	9.748	16,155
2024-01-26	12.990	13.150	12.970	13.010	9.790	14,901
2024-01-25	13.045	13.070	12.890	12.890	9.700	11,829
2024-01-24	12.880	13.061	12.590	13.020	9.797	9,493
2024-01-23	12.900	13.040	12.810	12.825	9.651	12,731
2024-01-22	12.840	12.930	12.790	12.890	9.700	23,005
2024-01-19	12.820	12.980	12.760	12.780	9.617	21,589
2024-01-18	12.810	12.830	12.690	12.760	9.602	4,295
2024-01-17	12.910	12.920	12.700	12.810	9.639	7,982
2024-01-16	12.950	13.030	12.380	13.020	9.797	3,286
2024-01-15	13.045	13.090	12.920	12.965	9.756	3,305
2024-01-12	12.969	13.030	12.969	13.015	9.794	7,039
2024-01-11	13.005	13.040	12.600	12.935	9.733	19,293
2024-01-10	13.050	13.050	12.600	12.975	9.764	19,874
2024-01-09	13.185	13.216	13.010	13.030	9.805	28,689
2024-01-08	13.035	13.161	12.880	13.100	9.858	9,066
2024-01-05	12.910	13.003	12.910	12.990	9.775	6,230
2024-01-04	12.810	13.000	12.230	12.995	9.779	9,489
2024-01-03	13.050	13.050	12.660	12.810	9.639	9,972
2024-01-02	13.005	13.160	12.380	13.040	9.812	31,044
2023-12-29	12.840	13.020	12.840	12.940	9.737	9,151
2023-12-28	12.830	12.830	12.550	12.765	9.606	6,815
2023-12-27	12.785	12.830	12.650	12.790	9.624	14,776
2023-12-22	12.695	12.730	12.580	12.675	9.538	9,980
2023-12-21	12.695	12.715	12.570	12.715	9.568	17,453
2023-12-20	12.510	12.703	12.510	12.680	9.542	20,362
2023-12-19	12.355	12.580	12.320	12.450	9.368	16,898

← NewerPage 12 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.