Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.895	13.960	13.700	13.930	9.759	4,728
2022-07-14	13.880	13.880	13.710	13.765	9.644	8,277
2022-07-13	14.000	14.090	13.830	13.950	9.773	5,164
2022-07-12	14.000	14.000	13.750	13.920	9.752	98,794
2022-07-11	14.020	14.031	13.930	13.955	9.777	8,882
2022-07-08	14.020	14.090	13.987	14.020	9.822	16,010
2022-07-07	14.010	14.040	13.870	13.970	9.787	8,530
2022-07-06	13.815	13.945	13.760	13.880	9.724	5,862
2022-07-05	13.930	13.930	13.730	13.755	9.637	31,312
2022-07-04	14.094	14.148	14.094	14.110	9.885	1,461
2022-07-01	14.090	14.202	14.020	14.200	9.948	4,681
2022-06-30	14.270	14.270	14.000	14.110	9.885	36,500
2022-06-29	14.520	14.560	14.220	14.255	9.987	28,312
2022-06-28	14.580	14.580	14.470	14.510	10.166	24,625
2022-06-27	14.800	14.850	14.655	14.655	10.267	7,313
2022-06-24	14.370	14.830	14.370	14.750	10.334	138,527
2022-06-23	14.500	14.740	14.485	14.485	10.148	302,250
2022-06-22	14.644	14.644	14.480	14.625	10.246	10,642
2022-06-21	14.980	14.980	14.680	14.695	10.295	294,558
2022-06-20	14.685	14.820	14.500	14.790	10.362	9,492
2022-06-17	14.775	14.920	14.599	14.615	10.239	14,070
2022-06-16	15.095	15.150	14.740	14.760	10.341	19,094
2022-06-15	14.880	15.120	14.880	15.025	10.526	233,782
2022-06-14	15.333	15.333	14.560	14.635	10.253	14,416
2022-06-13	15.372	15.372	15.230	15.240	10.677	9,641
2022-06-10	15.800	15.800	15.500	15.570	10.908	14,217
2022-06-09	16.221	16.221	15.800	15.910	11.146	32,983
2022-06-08	16.350	16.350	16.218	16.245	11.381	19,889
2022-06-07	16.540	16.540	16.280	16.325	11.437	16,798
2022-06-06	16.695	16.740	16.570	16.635	11.654	161,395
2022-06-01	16.430	16.430	16.300	16.380	11.476	138,935
2022-05-31	16.160	16.390	16.150	16.320	11.434	40,398
2022-05-30	16.100	16.410	16.100	16.385	11.479	152,328
2022-05-27	16.002	16.002	15.900	15.910	11.146	3,292
2022-05-26	15.895	16.040	15.840	16.035	11.234	6,049
2022-05-25	15.495	15.895	15.480	15.895	11.136	40,967
2022-05-24	15.300	15.350	15.245	15.300	10.719	304,224
2022-05-23	15.495	15.560	15.300	15.355	10.758	9,264
2022-05-20	15.505	15.566	15.400	15.500	10.859	4,745
2022-05-19	15.520	15.520	15.438	15.470	10.838	12,198
2022-05-18	15.800	15.800	15.520	15.540	10.887	146,114
2022-05-17	15.700	15.800	15.604	15.735	11.024	100,674
2022-05-16	15.670	15.670	15.540	15.660	10.971	9,320
2022-05-13	15.560	15.680	15.560	15.565	10.905	16,620
2022-05-12	15.340	15.430	15.120	15.420	10.803	310,697
2022-05-11	15.280	15.489	15.200	15.460	10.831	29,367
2022-05-10	15.505	15.530	15.200	15.285	10.709	2,314,865
2022-05-09	15.741	15.741	15.535	15.535	10.884	14,113
2022-05-06	16.500	16.500	15.880	15.920	11.153	41,904
2022-05-05	17.200	17.360	16.710	16.745	11.731	58,168
2022-05-04	17.210	17.330	17.090	17.200	12.050	19,691
2022-05-03	17.593	18.010	17.593	17.885	11.829	42,840
2022-04-29	17.805	17.930	17.747	17.765	11.750	6,576
2022-04-28	17.825	17.830	17.520	17.555	11.611	33,953
2022-04-27	17.990	17.990	17.583	17.620	11.654	51,113
2022-04-26	18.440	18.740	18.350	18.425	12.187	40,996
2022-04-25	18.285	18.370	18.140	18.255	12.074	2,473,345
2022-04-22	18.383	18.383	18.239	18.295	12.101	14,099
2022-04-21	18.205	18.600	17.990	18.590	12.296	299,995
2022-04-20	18.040	18.320	18.040	18.195	12.035	16,897

← NewerPage 19 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.