Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	11.930	12.060	11.900	12.040	12.040	1,160
2026-07-28	12.080	12.080	12.040	12.060	12.060	4
2026-07-27	12.100	12.200	12.020	12.080	12.080	4,186
2026-07-24	11.870	11.940	11.860	11.940	11.940	166
2026-07-23	11.910	11.960	11.830	11.830	11.830	66
2026-07-22	12.040	12.100	11.970	11.970	11.970	3
2026-07-21	12.000	12.080	11.960	12.080	12.080	364
2026-07-20	11.890	11.960	11.860	11.960	11.960	36
2026-07-17	11.890	11.980	11.820	11.860	11.860	179
2026-07-16	11.850	11.950	11.540	11.950	11.950	7
2026-07-15	11.910	11.920	11.760	11.890	11.890	24
2026-07-14	12.020	12.020	11.920	11.980	11.980	3,509
2026-07-13	12.100	12.100	12.040	12.080	12.080	6
2026-07-10	12.260	12.260	12.060	12.060	12.060	3
2026-07-09	12.140	12.200	12.140	12.200	12.200	3
2026-07-08	12.360	12.360	12.110	12.110	12.110	41
2026-07-07	12.410	12.480	12.300	12.410	12.410	1,065
2026-07-06	12.380	12.540	12.380	12.460	12.460	129
2026-07-03	12.410	12.470	12.380	12.470	12.470	8
2026-07-02	12.300	12.360	12.180	12.350	12.350	429
2026-07-01	12.100	12.260	11.900	12.250	12.250	16
2026-06-30	12.000	12.120	12.000	12.040	12.040	12
2026-06-29	12.000	12.100	11.860	12.100	12.100	2,917
2026-06-26	11.670	11.860	11.600	11.850	11.850	10
2026-06-25	11.940	11.940	11.640	11.690	11.690	121
2026-06-24	12.160	12.180	11.900	11.990	11.990	25
2026-06-23	12.280	12.300	12.100	12.160	12.160	206
2026-06-22	12.510	12.560	12.320	12.399	12.399	18,416
2026-06-19	12.440	12.600	12.440	12.590	12.590	35,259
2026-06-18	12.580	12.580	12.380	12.430	12.430	4
2026-06-17	12.690	12.720	12.600	12.650	12.650	664
2026-06-16	12.490	12.640	12.440	12.620	12.620	71
2026-06-15	12.410	12.500	12.400	12.460	12.460	4,972
2026-06-12	12.570	12.600	12.200	12.440	12.440	2,038
2026-06-11	12.680	12.680	12.540	12.540	12.540	7
2026-06-10	12.710	12.720	12.540	12.680	12.680	557
2026-06-09	12.800	13.020	12.720	12.720	12.720	237
2026-06-08	12.020	12.800	12.020	12.720	12.720	3,835
2026-06-05	11.500	11.580	11.460	11.510	11.510	83
2026-06-04	11.340	11.440	11.320	11.410	11.410	7,899
2026-06-03	11.380	11.480	11.320	11.350	11.350	43
2026-06-02	11.610	11.640	11.500	11.500	11.500	106
2026-06-01	11.580	11.620	11.500	11.560	11.560	34
2026-05-29	11.560	11.660	11.520	11.570	11.570	237
2026-05-28	11.540	11.560	11.480	11.510	11.510	21
2026-05-27	11.420	11.560	11.420	11.550	11.550	52
2026-05-26	11.420	11.520	11.360	11.360	11.360	51
2026-05-22	11.540	11.580	11.500	11.510	11.510	33
2026-05-21	11.460	11.570	11.460	11.570	11.570	1,215
2026-05-20	11.500	11.520	11.400	11.400	11.400	1,502
2026-05-19	11.630	11.680	11.540	11.540	11.540	1,101
2026-05-18	11.610	11.640	11.440	11.640	11.640	641
2026-05-15	11.600	11.700	11.600	11.650	11.650	2,168
2026-05-14	11.420	11.680	11.420	11.670	11.670	129
2026-05-13	11.360	11.380	11.320	11.330	11.330	1,822
2026-05-12	11.420	11.480	11.200	11.220	11.220	225,326
2026-05-11	11.420	11.560	11.420	11.520	11.520	290
2026-05-08	11.460	11.500	11.380	11.470	11.470	4,395
2026-05-07	11.560	11.560	11.500	11.510	11.510	6,024
2026-05-06	11.650	11.720	11.500	11.530	11.530	2,440

← NewerPage 2 of 22 · 1,268 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.