Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.260	10.260	10.110	10.110	7.083	28,555
2022-10-10	10.620	10.620	10.330	10.355	7.255	370,517
2022-10-07	10.840	10.840	10.626	10.655	7.465	34,341
2022-10-06	10.950	10.980	10.850	10.875	7.619	24,363
2022-10-05	11.165	11.250	10.800	10.825	7.584	108,129
2022-10-04	11.845	11.930	11.030	11.175	7.829	183,091
2022-10-03	12.425	12.425	12.230	12.425	8.705	12,217
2022-09-30	12.560	12.900	12.270	12.435	8.712	138,406
2022-09-29	13.045	13.220	12.330	12.490	8.750	137,602
2022-09-28	13.020	13.020	12.530	13.020	9.122	152,976
2022-09-27	13.915	13.920	13.040	13.075	9.160	900,381
2022-09-26	15.880	15.880	13.640	13.885	9.728	282,750
2022-09-23	14.205	15.060	14.107	14.500	10.159	201,397
2022-09-22	12.615	13.420	12.350	13.245	9.279	195,258
2022-09-21	12.632	12.632	12.400	12.495	8.754	52,354
2022-09-20	12.990	12.990	12.640	12.675	8.880	49,594
2022-09-16	13.025	13.140	12.970	13.090	9.171	18,220
2022-09-15	13.005	13.155	12.968	13.155	9.216	8,862
2022-09-14	13.060	13.060	12.873	12.920	9.052	22,601
2022-09-13	13.220	13.300	13.090	13.110	9.185	18,585
2022-09-12	13.240	13.240	13.010	13.220	9.262	32,029
2022-09-09	12.265	13.150	12.180	13.080	9.164	71,827
2022-09-08	12.150	12.320	12.150	12.275	8.600	6,376
2022-09-07	12.030	12.120	12.030	12.120	8.491	9,838
2022-09-06	12.060	12.180	12.050	12.070	8.456	17,907
2022-09-05	12.020	12.110	12.000	12.085	8.467	4,837
2022-09-02	12.100	12.180	11.940	12.160	8.519	11,253
2022-09-01	12.250	12.250	11.900	11.975	8.390	28,010
2022-08-31	12.250	12.370	12.250	12.340	8.645	13,156
2022-08-30	12.275	12.480	12.140	12.140	8.505	2,697
2022-08-26	12.410	12.500	12.410	12.470	8.736	20,716
2022-08-25	12.480	12.480	12.280	12.375	8.670	6,413
2022-08-24	12.215	12.420	12.160	12.360	8.659	16,064
2022-08-23	12.160	12.241	12.160	12.200	8.547	28,910
2022-08-22	12.609	12.609	12.170	12.175	8.530	9,091
2022-08-19	12.690	12.690	12.560	12.590	8.820	4,435
2022-08-18	12.900	12.900	12.722	12.765	8.943	82,833
2022-08-17	12.820	12.900	12.780	12.855	9.006	15,729
2022-08-16	12.775	12.845	12.760	12.775	8.950	3,122
2022-08-15	12.820	12.820	12.710	12.715	8.908	2,944
2022-08-12	12.775	12.880	12.760	12.785	8.957	14,758
2022-08-11	12.660	12.810	12.660	12.790	8.961	16,178
2022-08-10	12.594	12.594	12.520	12.590	8.820	33,757
2022-08-09	12.650	12.940	12.650	12.790	8.961	28,565
2022-08-08	12.890	12.890	12.560	12.575	8.810	41,651
2022-08-05	12.920	12.940	12.890	12.905	9.041	5,718
2022-08-04	12.900	12.940	12.850	12.875	9.020	11,881
2022-08-03	12.800	12.890	12.700	12.885	9.027	39,561
2022-08-02	12.755	12.870	12.670	12.765	8.943	18,323
2022-08-01	12.960	12.960	12.720	12.765	8.943	33,461
2022-07-29	13.005	13.130	12.860	12.935	9.062	24,746
2022-07-28	13.290	13.290	12.870	12.910	9.045	11,211
2022-07-27	13.250	13.250	12.890	13.020	9.122	73,411
2022-07-26	14.100	14.100	13.850	13.905	9.742	15,357
2022-07-25	14.170	14.250	14.110	14.165	9.924	6,523
2022-07-22	14.170	14.200	14.170	14.180	9.934	3,437
2022-07-21	14.175	14.350	14.175	14.175	9.931	3,817
2022-07-20	14.240	14.240	14.050	14.195	9.945	10,442
2022-07-19	14.120	14.250	14.000	14.170	9.927	11,691
2022-07-18	14.030	14.110	14.030	14.080	9.864	2,556

← NewerPage 18 of 22 · 1,262 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.