Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.800	14.970	14.630	14.950	10.474	229,135
2023-03-30	14.695	14.930	14.670	14.745	10.330	11,367
2023-03-29	14.831	14.831	14.632	14.720	10.313	621,698
2023-03-28	14.695	14.830	14.510	14.800	10.369	15,541
2023-03-27	14.732	14.732	14.499	14.690	10.292	11,048
2023-03-24	14.760	14.760	14.514	14.520	10.173	20,444
2023-03-23	14.880	14.900	14.750	14.830	10.390	8,094
2023-03-22	14.655	14.940	14.520	14.875	10.421	20,935
2023-03-21	14.430	14.710	14.430	14.675	10.281	16,516
2023-03-20	14.000	14.285	13.909	14.250	9.983	14,494
2023-03-17	13.976	14.160	13.976	14.025	9.826	69,933
2023-03-16	13.754	14.040	13.754	14.010	9.815	27,248
2023-03-15	13.660	13.810	13.330	13.375	9.370	23,299
2023-03-14	13.690	13.961	13.650	13.940	9.766	17,111
2023-03-13	14.040	14.040	13.680	13.780	9.654	150,201
2023-03-10	14.150	14.150	13.950	14.040	9.836	30,893
2023-03-09	14.480	14.480	14.250	14.285	10.008	14,810
2023-03-08	14.205	14.570	14.200	14.500	10.159	18,125
2023-03-07	14.350	14.350	14.200	14.205	9.952	15,130
2023-03-06	14.295	14.380	14.240	14.330	10.039	14,384
2023-03-03	14.274	14.274	14.200	14.265	9.994	35,583
2023-03-02	14.140	14.260	14.140	14.225	9.966	24,201
2023-03-01	14.225	14.300	14.150	14.150	9.913	17,301
2023-02-28	14.220	14.220	13.970	14.180	9.934	32,767
2023-02-27	14.205	14.370	14.200	14.240	9.976	213,938
2023-02-24	14.295	14.330	14.240	14.330	10.039	21,711
2023-02-23	14.380	14.380	14.198	14.235	9.973	24,660
2023-02-22	14.052	14.052	13.960	13.965	9.784	10,169
2023-02-21	14.150	14.240	14.090	14.090	9.871	18,741
2023-02-20	14.245	14.280	14.115	14.115	9.889	12,197
2023-02-17	14.205	14.383	14.180	14.290	10.011	13,005
2023-02-16	14.590	14.590	14.450	14.510	10.166	16,939
2023-02-15	14.300	14.550	14.300	14.525	10.176	178,677
2023-02-14	13.610	14.460	12.950	14.325	10.036	63,163
2023-02-13	14.245	14.350	14.085	14.085	9.868	18,882
2023-02-10	14.360	14.360	14.260	14.335	10.043	12,312
2023-02-09	14.530	14.530	14.430	14.470	10.138	170,909
2023-02-08	14.470	14.640	14.470	14.515	10.169	23,313
2023-02-07	14.700	14.700	14.400	14.425	10.106	21,966
2023-02-06	14.745	14.820	14.695	14.695	10.295	18,757
2023-02-03	14.900	14.909	14.780	14.795	10.365	31,030
2023-02-02	14.810	15.030	14.810	14.865	10.414	25,707
2023-02-01	14.705	14.950	14.700	14.740	10.327	29,993
2023-01-31	14.930	14.930	14.600	14.610	10.236	31,617
2023-01-30	15.300	15.430	15.225	15.225	10.667	17,790
2023-01-27	15.540	15.540	15.395	15.395	10.786	7,087
2023-01-26	15.535	15.720	15.500	15.515	10.870	8,478
2023-01-25	15.430	15.600	15.430	15.520	10.873	88,007
2023-01-24	15.600	15.620	15.470	15.565	10.905	16,281
2023-01-23	15.545	15.680	15.492	15.655	10.968	16,064
2023-01-20	15.330	15.600	15.330	15.525	10.877	16,942
2023-01-19	15.425	15.460	15.260	15.260	10.691	26,425
2023-01-18	15.250	15.530	15.140	15.425	10.807	20,872
2023-01-17	15.470	15.470	15.280	15.310	10.726	43,421
2023-01-16	15.545	15.640	15.450	15.515	10.870	121,576
2023-01-13	15.700	15.830	15.620	15.655	10.968	24,283
2023-01-12	15.360	15.760	15.360	15.675	10.982	61,275
2023-01-11	15.570	15.570	15.220	15.225	10.667	29,917
2023-01-10	15.800	15.800	15.570	15.625	10.947	53,929
2023-01-09	15.835	15.980	15.710	15.730	11.020	87,918

← NewerPage 16 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.