Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.110	12.160	11.880	11.960	9.000	18,999
2023-09-22	12.100	12.240	12.060	12.165	9.154	10,940
2023-09-21	12.110	12.180	12.030	12.050	9.067	11,863
2023-09-20	12.205	12.280	12.120	12.135	9.131	15,134
2023-09-19	12.070	12.240	12.020	12.240	9.210	16,883
2023-09-18	12.440	12.440	12.015	12.015	9.041	15,694
2023-09-15	12.500	12.560	12.450	12.460	9.376	26,295
2023-09-14	12.440	12.590	12.440	12.560	9.451	10,581
2023-09-13	12.365	12.430	12.230	12.415	9.342	12,594
2023-09-12	12.500	12.540	12.370	12.425	9.350	4,119
2023-09-11	12.410	12.610	12.400	12.505	9.410	7,374
2023-09-08	12.305	12.580	12.300	12.555	9.447	8,959
2023-09-07	12.375	12.390	12.270	12.305	9.259	3,786
2023-09-06	12.440	12.440	12.260	12.310	9.263	6,708
2023-09-05	12.564	12.564	12.419	12.475	9.387	13,373
2023-09-04	12.627	12.780	12.627	12.655	9.523	7,388
2023-09-01	12.625	12.710	12.530	12.565	9.455	24,956
2023-08-31	12.695	12.695	12.695	12.695	9.553	32,273
2023-08-30	12.850	12.930	12.795	12.795	9.628	7,290
2023-08-29	12.900	12.940	12.834	12.860	9.677	14,283
2023-08-25	12.750	13.020	12.750	12.945	9.741	9,492
2023-08-24	12.870	12.900	12.720	12.745	9.590	7,210
2023-08-23	13.073	13.073	12.930	12.960	9.752	18,476
2023-08-22	13.005	13.210	12.989	13.195	9.929	11,474
2023-08-21	13.050	13.340	13.050	13.250	9.970	12,966
2023-08-18	13.095	13.180	12.950	12.965	9.756	9,487
2023-08-17	12.950	13.110	12.910	13.110	9.865	12,769
2023-08-16	12.820	12.920	12.800	12.890	9.700	5,534
2023-08-15	12.800	12.850	12.739	12.820	9.647	11,626
2023-08-14	12.810	12.910	12.730	12.765	9.606	6,847
2023-08-11	12.870	12.900	12.800	12.855	9.673	10,439
2023-08-10	12.880	12.880	12.880	12.880	9.692	10,499
2023-08-09	12.950	12.980	12.780	12.805	9.636	4,174
2023-08-08	12.920	12.920	12.810	12.870	9.685	7,661
2023-08-07	12.840	12.990	12.840	12.965	9.756	32,814
2023-08-04	12.645	12.840	12.610	12.835	9.658	14,873
2023-08-03	12.860	12.890	12.734	12.780	9.617	24,633
2023-08-02	12.860	12.860	12.630	12.850	9.669	91,934
2023-08-01	12.820	12.931	12.630	12.870	9.685	78,440
2023-07-31	12.890	12.890	12.760	12.845	9.666	9,077
2023-07-28	12.788	12.900	12.788	12.890	9.700	17,324
2023-07-27	12.430	12.815	12.430	12.645	9.515	15,559
2023-07-26	12.500	12.500	12.110	12.305	9.259	61,703
2023-07-25	12.665	12.690	12.634	12.670	9.534	47,152
2023-07-24	12.725	12.850	12.690	12.730	9.579	20,992
2023-07-21	12.840	12.991	12.810	12.815	9.643	9,169
2023-07-20	12.830	13.000	12.830	12.870	9.685	11,495
2023-07-19	12.930	12.930	12.830	12.875	9.688	11,964
2023-07-18	12.820	12.910	12.780	12.895	9.703	6,329
2023-07-17	12.980	12.980	12.750	12.765	9.606	32,032
2023-07-14	12.900	13.030	12.900	12.965	9.756	31,870
2023-07-13	12.860	12.990	12.800	12.845	9.666	14,312
2023-07-12	12.695	12.861	12.620	12.810	9.639	20,646
2023-07-11	12.960	12.960	12.600	12.650	9.519	21,035
2023-07-10	13.045	13.050	12.910	12.940	9.737	10,312
2023-07-07	13.025	13.160	12.950	12.990	9.775	23,212
2023-07-06	13.130	13.130	12.860	12.890	9.700	15,017
2023-07-05	13.300	13.320	13.120	13.160	9.903	467,972
2023-07-04	13.200	13.290	13.200	13.260	9.978	25,767
2023-07-03	13.011	13.170	13.011	13.100	9.858	12,814

← NewerPage 14 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.