Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.120	12.180	12.080	12.130	10.956	106
2026-02-04	11.970	12.180	11.880	12.150	10.974	2,305
2026-02-03	12.240	12.280	11.950	11.950	10.793	21
2026-02-02	12.100	12.280	12.080	12.210	11.028	726
2026-01-30	12.140	12.140	12.020	12.090	10.919	2,721
2026-01-29	12.120	12.160	12.060	12.110	10.938	3,641
2026-01-28	11.980	12.080	11.980	12.080	10.910	294
2026-01-27	11.840	12.040	11.840	12.030	10.865	65
2026-01-26	11.810	11.920	11.800	11.810	10.667	294
2026-01-23	11.770	11.840	11.640	11.750	10.612	1,274
2026-01-22	11.810	11.970	11.780	11.970	10.811	43
2026-01-21	11.660	11.780	11.660	11.720	10.585	8
2026-01-20	11.720	11.720	11.620	11.690	10.558	80
2026-01-19	11.690	11.740	11.620	11.690	10.558	338
2026-01-16	11.930	11.940	11.810	11.810	10.667	274
2026-01-15	11.850	11.940	11.820	11.910	10.757	705
2026-01-14	11.630	11.820	11.600	11.730	10.594	1,212
2026-01-13	11.900	11.900	11.580	11.580	10.459	6,391
2026-01-12	12.120	12.120	12.080	12.090	10.919	9
2026-01-09	11.870	12.080	11.860	12.030	10.865	1,519
2026-01-08	12.020	12.060	11.920	11.920	10.766	1,230
2026-01-07	12.080	12.120	12.000	12.020	10.856	114
2026-01-06	12.080	12.100	11.980	12.040	10.874	43
2026-01-05	12.140	12.140	11.920	12.020	10.856	56
2026-01-02	12.200	12.200	12.060	12.090	10.919	209
2025-12-31	12.140	12.180	12.120	12.160	10.983	2,010
2025-12-30	12.100	12.160	12.040	12.150	10.974	61
2025-12-29	12.020	12.080	12.000	12.060	10.892	337
2025-12-24	11.940	12.020	11.940	12.010	10.847	47
2025-12-23	12.000	12.000	11.900	11.950	10.793	5,641
2025-12-22	11.880	11.960	11.880	11.950	10.793	118,534
2025-12-19	12.080	12.100	11.920	11.930	10.775	16,024
2025-12-18	11.890	12.040	11.860	12.010	10.847	1,816
2025-12-17	11.890	11.900	11.840	11.890	10.739	36,560
2025-12-16	11.730	11.880	11.720	11.850	10.703	139
2025-12-15	11.710	11.760	11.680	11.740	10.603	10,304
2025-12-12	11.640	11.780	11.640	11.720	10.585	286,028
2025-12-11	11.640	11.640	11.580	11.620	10.495	94
2025-12-10	11.860	11.860	11.580	11.630	10.504	15,247
2025-12-09	12.360	12.400	12.160	12.170	10.992	328
2025-12-08	12.510	12.560	12.340	12.390	11.190	68
2025-12-05	12.470	12.560	12.420	12.530	11.317	713
2025-12-04	12.300	12.440	12.200	12.420	11.217	29,024
2025-12-03	12.430	12.520	12.340	12.370	11.172	34
2025-12-02	12.410	12.540	12.400	12.460	11.254	103
2025-12-01	12.530	12.560	12.400	12.550	11.335	25
2025-11-28	12.490	12.540	12.480	12.530	11.317	24
2025-11-27	12.450	12.460	12.340	12.430	11.227	60
2025-11-26	12.500	12.500	12.280	12.360	11.163	43
2025-11-25	12.410	12.420	12.320	12.350	11.154	19
2025-11-24	12.380	12.540	12.360	12.370	11.172	65
2025-11-21	12.160	12.360	12.020	12.360	11.163	46
2025-11-20	12.120	12.200	12.100	12.180	11.001	1,416
2025-11-19	12.020	12.120	11.940	12.100	10.928	144
2025-11-18	12.020	12.060	11.900	11.970	10.811	65
2025-11-17	12.140	12.260	12.100	12.210	11.028	303,409
2025-11-14	12.120	12.120	11.920	12.020	10.856	9,099
2025-11-13	12.200	12.220	12.080	12.100	10.928	630
2025-11-12	12.200	12.200	12.100	12.140	10.965	7
2025-11-11	12.100	12.160	12.060	12.130	10.956	327

← NewerPage 4 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.