Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.480	12.480	12.280	12.355	9.297	17,823
2023-12-15	12.345	12.760	12.280	12.520	9.421	34,936
2023-12-14	12.285	12.470	12.250	12.295	9.252	18,407
2023-12-13	12.460	12.460	12.140	12.165	9.154	14,718
2023-12-12	12.790	12.790	12.510	12.530	9.429	4,567
2023-12-11	12.745	12.821	12.620	12.775	9.613	10,587
2023-12-08	12.605	12.710	12.580	12.705	9.560	13,210
2023-12-07	12.550	12.650	12.410	12.630	9.504	15,315
2023-12-06	12.655	12.750	12.440	12.550	9.444	15,788
2023-12-05	12.645	12.670	12.500	12.605	9.485	4,453
2023-12-04	12.675	12.780	12.510	12.595	9.478	24,159
2023-12-01	12.600	12.600	12.350	12.520	9.421	14,959
2023-11-30	12.400	12.590	12.400	12.540	9.436	16,224
2023-11-29	12.305	12.390	12.220	12.345	9.289	8,182
2023-11-28	12.490	12.490	12.210	12.290	9.248	8,202
2023-11-27	12.450	12.490	12.410	12.450	9.368	13,691
2023-11-24	12.510	12.540	12.360	12.420	9.346	15,757
2023-11-23	12.440	12.550	12.440	12.450	9.368	23,664
2023-11-22	12.240	12.590	12.240	12.530	9.429	14,393
2023-11-21	12.605	12.700	12.349	12.425	9.350	23,822
2023-11-20	12.460	12.570	12.380	12.495	9.402	5,126
2023-11-17	12.470	12.580	12.400	12.445	9.365	5,344
2023-11-16	12.355	12.540	12.130	12.385	9.320	6,607
2023-11-15	12.470	12.520	12.359	12.450	9.368	10,906
2023-11-14	12.205	12.450	12.190	12.450	9.368	13,831
2023-11-13	12.182	12.182	12.030	12.150	9.143	8,588
2023-11-10	12.160	12.300	12.015	12.015	9.041	9,557
2023-11-09	12.030	12.370	12.030	12.215	9.192	34,150
2023-11-08	12.000	12.000	11.700	11.915	8.966	36,437
2023-11-07	12.140	12.170	12.010	12.065	9.079	18,440
2023-11-06	12.150	12.250	12.020	12.075	9.086	15,642
2023-11-03	12.000	12.140	11.420	12.095	9.101	17,022
2023-11-02	11.950	12.120	11.950	12.005	9.034	23,779
2023-11-01	11.895	11.940	11.630	11.815	8.891	15,563
2023-10-31	11.750	11.990	11.680	11.890	8.947	32,190
2023-10-30	11.495	11.700	11.480	11.640	8.759	16,431
2023-10-27	11.300	11.500	11.270	11.475	8.635	23,078
2023-10-26	11.360	11.470	11.280	11.360	8.548	27,058
2023-10-25	11.820	11.820	11.400	11.460	8.624	20,816
2023-10-24	12.100	12.150	11.760	11.850	8.917	22,058
2023-10-23	11.620	12.110	11.620	12.075	9.086	22,381
2023-10-20	12.050	12.080	11.810	11.970	9.007	24,345
2023-10-19	12.050	12.170	12.010	12.120	9.120	9,100
2023-10-18	12.090	12.200	11.900	12.120	9.120	11,864
2023-10-17	12.140	12.140	11.950	12.085	9.094	12,837
2023-10-16	11.985	12.120	11.860	12.080	9.090	10,418
2023-10-13	12.200	12.200	11.885	11.885	8.943	25,023
2023-10-12	12.100	12.250	11.960	12.210	9.188	12,478
2023-10-11	12.110	12.110	12.000	12.040	9.060	8,476
2023-10-10	11.700	12.170	11.620	12.070	9.083	23,986
2023-10-09	11.500	11.651	11.500	11.575	8.710	12,588
2023-10-06	11.600	11.620	11.000	11.545	8.687	17,862
2023-10-05	11.590	11.590	11.470	11.490	8.646	7,074
2023-10-04	11.575	11.720	11.450	11.550	8.691	9,121
2023-10-03	11.810	11.810	11.530	11.530	8.676	15,046
2023-10-02	12.000	12.120	11.820	11.850	8.917	13,899
2023-09-29	11.930	12.050	11.930	12.030	9.052	9,461
2023-09-28	11.810	11.970	11.810	11.935	8.981	12,476
2023-09-27	11.730	11.880	11.710	11.765	8.853	11,711
2023-09-26	11.985	12.040	11.750	11.760	8.849	31,136

← NewerPage 13 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.