Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	11.610	11.680	11.540	11.540	11.540	685
2026-05-01	12.910	12.910	12.910	12.910	12.910	0
2026-04-30	12.920	12.940	12.800	12.910	11.660	4,248
2026-04-29	12.940	12.960	12.840	12.840	11.597	1,124
2026-04-28	12.800	13.000	12.700	12.880	11.633	1,032
2026-04-27	12.690	12.740	12.600	12.690	11.461	88
2026-04-24	12.690	12.720	12.500	12.510	11.299	1,016
2026-04-23	12.700	12.820	12.700	12.730	11.497	3,679
2026-04-22	12.710	12.740	12.620	12.660	11.434	5,136
2026-04-21	12.600	12.760	12.600	12.710	11.479	333
2026-04-20	12.650	12.680	12.440	12.610	11.389	416
2026-04-17	12.670	12.720	12.600	12.670	11.443	111
2026-04-16	12.500	12.680	12.500	12.650	11.425	7,389
2026-04-15	12.430	12.460	12.340	12.450	11.245	4,532
2026-04-14	12.400	12.400	12.160	12.340	11.145	128
2026-04-13	12.260	12.260	12.060	12.110	10.938	25
2026-04-10	12.260	12.360	12.180	12.280	11.091	424
2026-04-09	12.060	12.280	12.060	12.190	11.010	35,156
2026-04-08	12.100	12.160	12.000	12.100	10.928	4,268
2026-04-07	11.850	12.120	11.800	11.910	10.757	219
2026-04-02	11.710	11.820	11.660	11.790	10.648	29
2026-04-01	11.750	11.760	11.620	11.730	10.594	34,952
2026-03-31	11.670	11.680	11.520	11.540	10.423	118
2026-03-30	11.560	11.650	11.460	11.650	10.522	2,760
2026-03-27	11.400	11.460	11.400	11.460	10.350	6,289
2026-03-26	11.500	11.560	11.440	11.440	10.332	21
2026-03-25	11.420	11.600	11.400	11.500	10.387	6,500
2026-03-24	11.340	11.420	11.320	11.330	10.233	123
2026-03-23	11.090	11.400	11.020	11.390	10.287	118
2026-03-20	11.400	11.440	11.190	11.190	10.107	714
2026-03-19	11.360	11.400	11.280	11.380	10.278	11,337
2026-03-18	11.500	11.560	11.380	11.380	10.278	5,045
2026-03-17	11.540	11.580	11.510	11.510	10.396	55
2026-03-16	11.760	11.760	11.590	11.590	10.468	49
2026-03-13	11.460	11.760	11.400	11.680	10.549	23
2026-03-12	11.500	11.540	11.440	11.480	10.369	293
2026-03-11	11.680	11.680	11.540	11.540	10.423	34,893
2026-03-10	11.500	11.640	11.500	11.590	10.468	41,981
2026-03-09	11.320	11.490	11.260	11.490	10.378	37
2026-03-06	11.480	11.520	11.420	11.510	10.396	109,894
2026-03-05	11.460	11.500	11.360	11.410	10.305	44
2026-03-04	11.320	11.460	11.300	11.390	10.287	271
2026-03-03	11.460	11.540	11.300	11.340	10.242	267
2026-03-02	11.540	11.740	11.400	11.600	10.477	85
2026-02-27	11.500	11.630	11.460	11.630	10.504	154,146
2026-02-26	11.380	11.530	11.320	11.530	10.414	1,269
2026-02-25	11.460	11.500	11.350	11.350	10.251	81,573
2026-02-24	11.480	11.560	11.440	11.440	10.332	17,513
2026-02-23	11.560	11.600	11.400	11.530	10.414	2,459
2026-02-20	11.500	11.740	11.480	11.670	10.540	76
2026-02-19	11.480	11.600	11.360	11.510	10.396	2,607
2026-02-18	11.560	11.620	11.100	11.420	10.314	90
2026-02-17	11.220	11.510	11.200	11.510	10.396	4,109
2026-02-16	11.630	11.640	11.180	11.210	10.125	2,975
2026-02-13	11.910	11.980	11.640	11.650	10.522	4,888
2026-02-12	12.160	12.160	11.980	11.990	10.829	64
2026-02-11	12.240	12.240	12.060	12.090	10.919	79
2026-02-10	12.140	12.280	12.140	12.220	11.037	109
2026-02-09	12.120	12.140	12.000	12.120	10.947	344
2026-02-06	12.180	12.180	12.020	12.090	10.919	68

← NewerPage 3 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.