Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	13.075	13.140	12.970	13.015	9.794	13,698
2023-06-29	13.170	13.170	13.090	13.115	9.869	10,774
2023-06-28	13.100	13.330	13.100	13.110	9.865	23,226
2023-06-27	13.045	13.070	12.940	13.035	9.809	6,143
2023-06-26	13.045	13.090	13.010	13.045	9.816	8,863
2023-06-23	13.140	13.140	13.000	13.075	9.839	23,319
2023-06-22	13.200	13.300	13.200	13.230	9.955	8,174
2023-06-21	13.145	13.250	13.110	13.220	9.948	20,341
2023-06-20	13.180	13.180	13.075	13.075	9.839	4,558
2023-06-19	13.240	13.300	13.140	13.180	9.918	13,499
2023-06-16	13.170	13.350	13.170	13.250	9.970	31,545
2023-06-15	13.200	13.290	13.090	13.155	9.899	14,906
2023-06-14	13.250	13.270	13.240	13.265	9.982	4,606
2023-06-13	13.260	13.260	13.230	13.235	9.959	4,398
2023-06-12	13.300	13.300	13.212	13.225	9.952	6,912
2023-06-09	13.200	13.280	13.200	13.270	9.986	5,665
2023-06-08	13.100	13.200	13.100	13.180	9.918	8,048
2023-06-07	13.065	13.220	13.020	13.055	9.824	12,987
2023-06-06	12.950	13.120	12.940	13.060	9.827	16,740
2023-06-05	13.270	13.300	12.930	12.950	9.745	9,590
2023-06-02	13.150	13.350	13.150	13.255	9.974	14,481
2023-06-01	13.000	13.158	13.000	13.070	9.835	7,317
2023-05-31	13.005	13.030	12.880	12.920	9.722	9,511
2023-05-30	13.115	13.160	12.985	12.985	9.771	7,893
2023-05-26	13.095	13.130	12.970	13.040	9.812	3,615
2023-05-25	13.115	13.150	13.000	13.035	9.809	8,549
2023-05-24	13.220	13.220	13.100	13.135	9.884	14,725
2023-05-23	13.420	13.420	13.330	13.390	10.076	4,301
2023-05-22	13.300	13.490	13.300	13.470	10.136	195,912
2023-05-19	13.165	13.390	13.160	13.315	10.019	593,860
2023-05-18	13.240	13.250	13.090	13.220	9.948	22,760
2023-05-17	13.150	13.150	12.930	13.025	9.801	19,336
2023-05-16	13.261	13.261	13.070	13.150	9.895	7,700
2023-05-15	13.310	13.330	13.130	13.300	10.008	11,525
2023-05-12	13.200	13.400	13.110	13.185	9.922	27,170
2023-05-11	13.120	13.440	13.120	13.425	10.102	137,469
2023-05-10	13.380	13.380	13.126	13.145	9.891	10,808
2023-05-09	13.230	13.320	13.100	13.270	9.986	77,230
2023-05-05	12.830	13.231	12.800	13.150	9.895	241,941
2023-05-04	13.389	13.389	12.750	12.825	9.651	42,557
2023-05-03	13.680	13.690	13.500	13.640	10.264	210,241
2023-05-02	14.645	14.710	14.480	14.500	10.159	23,893
2023-04-28	14.695	14.750	14.640	14.685	10.288	10,416
2023-04-27	14.960	14.960	14.590	14.710	10.306	519,789
2023-04-26	15.330	15.330	14.920	14.920	10.453	18,270
2023-04-25	15.333	15.333	15.070	15.270	10.698	10,968
2023-04-24	15.515	15.630	15.500	15.520	10.873	8,707
2023-04-21	15.540	15.540	15.450	15.500	10.859	17,439
2023-04-20	15.865	15.950	15.670	15.700	10.999	16,179
2023-04-19	15.690	15.910	15.690	15.850	11.104	44,308
2023-04-18	15.455	15.700	15.390	15.645	10.961	59,998
2023-04-17	15.090	15.440	15.090	15.410	10.796	146,873
2023-04-14	15.005	15.200	14.980	15.040	10.537	24,065
2023-04-13	14.951	14.951	14.880	14.890	10.432	12,805
2023-04-12	14.870	15.050	14.870	14.870	10.418	21,765
2023-04-11	15.005	15.080	14.780	14.830	10.390	6,154
2023-04-06	14.420	14.900	14.420	14.860	10.411	10,301
2023-04-05	14.515	14.515	14.270	14.375	10.071	15,688
2023-04-04	15.115	15.140	14.350	14.505	10.162	34,777
2023-04-03	14.990	15.150	14.990	15.135	10.603	17,455

← NewerPage 15 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.