Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	17.808	18.075	17.808	18.075	11.955	4,048
2022-04-14	17.630	17.810	17.480	17.810	11.780	54,953
2022-04-13	17.495	17.630	17.482	17.605	11.644	42,575
2022-04-12	17.340	17.560	17.250	17.530	11.595	13,032
2022-04-11	17.465	17.590	17.285	17.405	11.512	27,550
2022-04-08	17.150	17.331	17.150	17.230	11.396	7,137
2022-04-07	17.250	17.340	17.050	17.050	11.277	126,936
2022-04-06	17.535	17.630	17.160	17.265	11.419	10,341
2022-04-05	17.700	18.000	17.560	17.620	11.654	32,480
2022-04-04	17.875	17.900	17.680	17.750	11.740	11,650
2022-04-01	17.895	17.960	17.630	17.715	11.717	12,109
2022-03-31	17.900	18.080	17.840	17.900	11.839	12,524
2022-03-30	18.290	18.300	18.000	18.050	11.939	11,290
2022-03-29	18.020	18.300	18.020	18.160	12.011	26,779
2022-03-28	17.980	18.180	17.860	17.860	11.813	18,565
2022-03-25	17.520	17.940	17.520	17.880	11.826	41,495
2022-03-24	17.310	17.320	17.241	17.280	11.429	8,054
2022-03-23	17.290	17.320	17.160	17.180	11.363	14,530
2022-03-22	17.100	17.160	16.968	17.070	11.290	6,210
2022-03-21	17.080	17.120	16.940	17.000	11.244	12,186
2022-03-18	17.490	17.500	16.860	16.990	11.238	167,079
2022-03-17	17.530	18.080	17.314	17.460	11.548	80,217
2022-03-16	17.720	17.780	17.500	17.730	11.727	22,560
2022-03-15	17.570	17.660	17.160	17.540	11.601	29,665
2022-03-14	17.340	17.680	17.340	17.350	11.476	17,731
2022-03-11	17.160	17.540	17.160	17.250	11.409	26,213
2022-03-10	17.100	17.380	17.020	17.080	11.297	97,515
2022-03-09	16.800	17.460	16.720	17.380	11.495	31,919
2022-03-08	16.200	16.800	16.200	16.740	11.072	106,919
2022-03-07	16.000	16.580	15.560	16.290	10.775	35,603
2022-03-04	16.580	16.580	16.240	16.430	10.867	55,693
2022-03-03	17.340	17.340	16.640	16.670	11.026	26,421
2022-03-02	17.060	17.400	16.920	17.390	11.502	41,321
2022-03-01	17.640	17.760	17.120	17.140	11.337	46,139
2022-02-28	17.900	17.960	17.600	17.860	11.813	26,289
2022-02-25	18.010	18.200	17.760	18.200	12.038	223,902
2022-02-24	18.010	18.340	17.660	17.870	11.820	59,506
2022-02-23	18.600	18.920	18.580	18.610	12.309	17,732
2022-02-22	18.190	18.700	18.100	18.630	12.322	26,908
2022-02-21	18.890	18.960	18.380	18.540	12.263	100,949
2022-02-18	19.070	19.200	18.980	19.010	12.574	75,169
2022-02-17	19.170	19.280	19.020	19.050	12.600	41,657
2022-02-16	19.070	19.297	18.860	19.040	12.593	174,016
2022-02-15	18.660	19.300	18.660	19.180	12.686	31,194
2022-02-14	18.680	18.700	17.860	18.610	12.309	57,883
2022-02-11	18.240	18.660	18.240	18.580	12.289	49,181
2022-02-10	18.110	18.252	18.032	18.130	11.992	22,383
2022-02-09	17.770	18.140	17.770	18.120	11.985	27,096
2022-02-08	17.520	17.620	17.520	17.590	11.634	16,263
2022-02-07	17.360	17.620	17.360	17.520	11.588	33,599
2022-02-04	17.380	17.380	17.200	17.310	11.449	18,792
2022-02-03	17.290	17.385	17.280	17.370	11.489	21,131
2022-02-02	17.080	17.360	17.080	17.320	11.456	7,950
2022-02-01	17.390	17.500	16.940	17.070	11.290	96,052
2022-01-31	17.100	17.300	17.100	17.240	11.403	38,698
2022-01-28	16.900	16.992	16.720	16.960	11.218	28,387
2022-01-27	16.820	16.820	16.680	16.760	11.085	52,669
2022-01-26	16.703	17.020	16.703	16.890	11.171	31,900
2022-01-25	16.470	16.500	16.140	16.450	10.880	276,127
2022-01-24	16.980	16.980	16.140	16.240	10.741	52,872

← NewerPage 20 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.