Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	17.100	17.180	16.980	16.990	11.238	42,534
2022-01-20	17.280	17.280	17.100	17.180	11.363	66,642
2022-01-19	17.060	17.360	16.800	17.110	11.317	4,284,727
2022-01-18	18.600	18.600	18.500	18.590	12.296	4,013
2022-01-17	18.480	18.601	18.480	18.590	12.296	12,954
2022-01-14	18.480	18.600	18.420	18.460	12.210	14,553
2022-01-13	18.210	18.680	18.200	18.540	12.263	85,257
2022-01-12	18.269	18.480	18.269	18.350	12.137	38,654
2022-01-11	17.629	17.910	17.629	17.910	11.846	11,605
2022-01-10	17.490	17.620	17.422	17.430	11.529	7,973
2022-01-07	17.570	17.680	17.460	17.590	11.634	10,380
2022-01-06	17.400	17.660	17.400	17.480	11.562	15,357
2022-01-05	17.570	17.600	17.400	17.490	11.568	34,347
2022-01-04	17.390	17.920	17.340	17.580	11.628	25,589
2021-12-31	17.160	17.160	17.160	17.160	11.350	0
2021-12-30	17.371	17.371	17.220	17.270	11.423	4,165
2021-12-29	17.321	17.400	17.321	17.360	11.482	5,001
2021-12-24	17.180	17.180	17.100	17.100	11.310	28,133
2021-12-23	17.060	17.130	17.020	17.130	11.330	8,942
2021-12-22	16.900	17.040	16.900	17.030	11.264	9,152
2021-12-21	16.820	16.870	16.700	16.870	11.158	51,726
2021-12-20	16.800	16.860	16.420	16.850	11.145	29,108
2021-12-17	17.157	17.157	16.760	16.900	11.178	23,830
2021-12-16	17.120	17.280	17.080	17.250	11.409	22,787
2021-12-15	17.060	17.160	16.940	17.160	11.350	26,149
2021-12-14	17.060	17.113	16.960	17.050	11.277	12,224
2021-12-13	17.160	17.228	17.040	17.080	11.297	9,790
2021-12-10	17.160	17.200	16.900	17.190	11.370	22,063
2021-12-09	17.260	17.260	17.020	17.040	11.271	16,141
2021-12-08	17.382	17.382	17.200	17.220	11.390	7,071
2021-12-07	17.600	17.720	17.540	17.560	11.615	8,107
2021-12-06	17.260	17.520	17.260	17.520	11.588	11,607
2021-12-03	17.140	17.140	16.980	17.120	11.323	15,038
2021-12-02	17.040	17.280	17.020	17.190	11.370	30,395
2021-12-01	17.040	17.290	17.040	17.290	11.436	13,082
2021-11-30	17.060	17.060	16.800	16.990	11.238	38,695
2021-11-29	17.230	17.300	17.100	17.190	11.370	17,824
2021-11-26	17.340	17.340	17.100	17.190	11.370	17,458
2021-11-25	17.860	17.860	17.700	17.710	11.714	3,936
2021-11-24	17.780	17.920	17.760	17.870	11.820	26,215
2021-11-23	17.880	17.960	17.800	17.800	11.773	16,519
2021-11-22	18.010	18.080	17.920	17.950	11.872	12,037
2021-11-19	18.160	18.160	18.000	18.010	11.912	7,799
2021-11-18	18.160	18.320	18.160	18.300	12.104	88,882
2021-11-17	18.460	18.460	18.100	18.140	11.998	356,371
2021-11-16	18.740	18.740	18.380	18.420	12.183	7,486
2021-11-15	18.810	18.880	18.720	18.760	12.408	9,910
2021-11-12	18.870	18.925	18.850	18.850	12.468	1,863
2021-11-11	18.970	19.000	18.840	18.950	12.534	2,628
2021-11-10	18.840	18.900	18.840	18.870	12.481	379,385
2021-11-09	18.680	18.820	18.680	18.770	12.415	5,979
2021-11-08	18.890	18.980	18.720	18.800	12.435	117,561
2021-11-05	18.820	19.020	18.820	18.880	12.488	23,979
2021-11-04	19.070	19.080	18.400	18.540	12.263	52,723
2021-11-03	18.950	19.102	18.840	19.060	12.607	20,678
2021-11-02	19.110	19.160	18.800	18.810	12.441	9,008
2021-11-01	19.050	19.210	18.960	19.210	12.706	14,906
2021-10-29	18.440	19.100	18.440	19.040	12.593	114,333
2021-10-28	18.600	18.600	18.380	18.380	12.157	25,364
2021-10-27	18.420	18.880	18.420	18.590	12.296	130,422

← NewerPage 21 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.