Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.210	13.320	13.180	13.180	11.904	52
2025-08-14	13.210	13.260	13.120	13.250	11.967	248
2025-08-13	13.140	13.280	13.120	13.170	11.895	13
2025-08-12	13.040	13.180	13.020	13.170	11.895	39
2025-08-11	13.000	13.030	12.940	13.030	11.768	185
2025-08-08	12.900	13.000	12.900	12.990	11.732	47
2025-08-07	12.880	12.940	12.840	12.880	11.633	42
2025-08-06	13.000	13.000	12.820	12.850	11.606	42
2025-08-05	13.060	13.080	12.960	12.970	11.714	15
2025-08-04	12.860	13.050	12.860	13.050	11.786	36
2025-08-01	12.860	12.880	12.740	12.790	11.552	35
2025-07-31	13.000	13.000	12.740	12.790	11.552	217
2025-07-30	13.120	13.140	12.680	13.000	11.741	192
2025-07-29	12.880	13.200	12.860	13.200	11.922	30
2025-07-28	13.080	13.080	12.860	12.870	11.624	93
2025-07-25	12.920	13.040	12.860	13.000	11.741	36
2025-07-24	13.000	13.140	12.930	12.930	11.678	22
2025-07-23	13.120	13.140	12.920	12.970	11.714	4
2025-07-22	12.960	13.060	12.940	13.020	11.759	112
2025-07-21	13.200	13.200	12.940	12.970	11.714	45
2025-07-18	13.100	13.180	13.040	13.180	11.904	44
2025-07-17	13.060	13.140	13.000	13.040	11.777	305,188
2025-07-16	13.140	13.140	13.060	13.060	11.796	12
2025-07-15	13.200	13.200	13.080	13.090	11.823	15
2025-07-14	13.000	13.190	12.960	13.190	11.913	31
2025-07-11	13.100	13.100	12.980	13.070	11.805	1,121
2025-07-10	13.270	13.280	13.040	13.090	11.823	2,527
2025-07-09	13.290	13.360	13.200	13.220	11.940	3,124
2025-07-08	12.770	13.360	12.740	13.270	11.985	97
2025-07-07	12.900	12.900	12.700	12.730	11.497	46
2025-07-04	13.000	13.000	12.700	12.840	11.597	41
2025-07-03	13.140	13.180	13.020	13.080	11.814	40,092
2025-07-02	13.160	13.200	13.080	13.140	11.868	175
2025-07-01	13.160	13.180	13.040	13.110	11.841	27
2025-06-30	13.080	13.140	13.020	13.140	11.868	51
2025-06-27	12.860	13.030	12.800	13.030	11.768	1,073
2025-06-26	12.610	12.840	12.560	12.770	11.534	10,127
2025-06-25	12.570	12.600	12.520	12.560	11.344	361
2025-06-24	12.650	12.660	12.500	12.530	11.317	65
2025-06-23	12.300	12.500	12.200	12.490	11.281	205
2025-06-20	12.160	12.300	12.140	12.200	11.019	32
2025-06-19	12.200	12.240	12.100	12.110	10.938	57
2025-06-18	12.140	12.240	12.120	12.170	10.992	181,433
2025-06-17	12.240	12.240	12.120	12.170	10.992	25
2025-06-16	12.180	12.300	12.140	12.230	11.046	52
2025-06-13	12.140	12.240	12.040	12.170	10.992	11
2025-06-12	12.180	12.300	12.180	12.210	11.028	47
2025-06-11	12.240	12.300	12.200	12.260	11.073	73
2025-06-10	12.280	12.280	12.180	12.210	11.028	81
2025-06-09	12.340	12.380	12.270	12.270	11.082	210
2025-06-06	12.560	12.560	12.300	12.310	11.118	64
2025-06-05	12.490	12.560	12.460	12.530	11.317	97
2025-06-04	12.590	12.620	12.460	12.550	11.335	409
2025-06-03	12.410	12.560	12.380	12.550	11.335	152
2025-06-02	12.410	12.500	12.300	12.370	11.172	159,231
2025-05-30	12.490	12.540	12.410	12.410	11.208	8
2025-05-29	12.690	12.700	12.490	12.490	11.281	28
2025-05-28	12.820	12.840	12.600	12.600	11.380	76
2025-05-27	12.980	13.000	12.800	12.810	11.570	3
2025-05-23	13.000	13.040	12.800	12.900	11.651	188

← NewerPage 6 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.