Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	15.680	15.990	15.600	15.915	11.150	48,969
2023-01-05	15.610	15.900	15.610	15.785	11.059	165,553
2023-01-04	15.570	15.730	15.570	15.575	10.912	206,504
2023-01-03	15.520	15.776	15.520	15.520	10.873	24,958
2022-12-30	15.330	15.430	15.330	15.375	10.772	20,726
2022-12-29	15.210	15.330	15.130	15.300	10.719	74,285
2022-12-28	15.100	15.340	15.100	15.195	10.645	33,181
2022-12-23	15.095	15.150	14.979	15.040	10.537	31,583
2022-12-22	14.980	15.040	14.900	15.010	10.516	38,601
2022-12-21	14.710	14.950	14.710	14.905	10.442	51,900
2022-12-20	14.520	14.670	14.220	14.610	10.236	47,040
2022-12-19	14.230	14.480	14.230	14.390	10.082	26,812
2022-12-16	14.150	14.480	14.150	14.475	10.141	281,125
2022-12-15	14.470	14.700	14.150	14.410	10.096	57,592
2022-12-14	14.665	14.800	14.380	14.435	10.113	59,947
2022-12-13	14.410	14.950	14.300	14.850	10.404	81,260
2022-12-12	14.205	14.530	13.959	14.520	10.173	185,768
2022-12-09	14.275	14.275	14.020	14.275	10.001	32,320
2022-12-08	13.945	14.490	13.809	14.270	9.997	41,046
2022-12-07	13.940	14.180	13.940	14.025	9.826	56,702
2022-12-06	13.965	14.080	13.860	13.980	9.794	23,260
2022-12-05	14.100	14.100	13.680	13.860	9.710	53,137
2022-12-02	13.750	14.150	13.640	14.110	9.885	50,659
2022-12-01	13.600	13.786	13.440	13.745	9.630	43,006
2022-11-30	13.585	13.730	13.230	13.665	9.574	797,401
2022-11-29	13.175	13.670	13.080	13.330	9.339	90,666
2022-11-28	13.250	13.250	12.940	13.190	9.241	38,311
2022-11-25	12.890	13.400	12.890	13.210	9.255	138,609
2022-11-24	12.500	13.070	12.420	12.755	8.936	135,162
2022-11-23	12.440	12.500	12.150	12.445	8.719	19,368
2022-11-22	12.160	12.400	12.090	12.300	8.617	58,120
2022-11-21	12.008	12.150	12.008	12.085	8.467	23,102
2022-11-18	11.895	12.150	11.790	12.025	8.425	81,970
2022-11-17	11.495	11.850	11.390	11.795	8.263	56,362
2022-11-16	11.580	11.580	11.300	11.400	7.987	41,799
2022-11-15	11.785	11.785	11.785	11.785	8.256	61,148
2022-11-14	11.495	11.620	11.320	11.550	8.092	24,305
2022-11-11	11.405	11.405	11.405	11.405	7.990	31,620
2022-11-10	10.785	11.109	10.750	11.035	7.731	61,264
2022-11-09	10.790	10.790	10.500	10.730	7.517	47,900
2022-11-08	10.800	10.930	10.610	10.905	7.640	56,812
2022-11-07	10.400	10.770	10.360	10.750	7.531	64,087
2022-11-04	10.248	10.430	10.210	10.335	7.241	19,047
2022-11-03	10.245	10.245	10.245	10.245	7.178	26,444
2022-11-02	10.295	10.295	10.295	10.295	7.213	38,326
2022-11-01	10.525	10.525	10.525	10.525	7.374	87,498
2022-10-31	10.565	10.565	10.565	10.565	7.402	34,216
2022-10-28	10.140	10.140	10.140	10.140	7.104	70,996
2022-10-27	10.120	10.120	10.120	10.120	7.090	73,853
2022-10-26	10.260	10.260	10.260	10.260	7.188	36,737
2022-10-25	10.740	10.740	10.740	10.740	7.524	47,277
2022-10-24	10.800	10.800	10.530	10.700	7.496	23,543
2022-10-21	10.645	10.645	10.645	10.645	7.458	46,351
2022-10-20	10.735	10.735	10.735	10.735	7.521	25,808
2022-10-19	10.510	10.510	10.510	10.510	7.363	22,995
2022-10-18	10.575	10.575	10.575	10.575	7.409	40,238
2022-10-17	10.010	10.080	9.985	9.995	7.002	156,972
2022-10-14	10.248	10.340	9.970	10.008	7.011	55,730
2022-10-13	10.080	10.202	9.980	10.195	7.143	174,068
2022-10-12	10.118	10.160	10.048	10.070	7.055	55,518

← NewerPage 17 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.