Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.000	13.040	12.800	12.900	11.651	188
2025-05-22	12.960	13.060	12.880	13.000	11.741	52
2025-05-21	13.000	13.000	12.900	12.990	11.732	30
2025-05-20	12.900	13.020	12.900	12.950	11.696	100
2025-05-19	13.100	13.140	12.860	12.890	11.642	260,813
2025-05-16	13.100	13.180	13.060	13.100	11.832	375,168
2025-05-15	12.770	13.040	12.740	13.030	11.768	254
2025-05-14	12.690	12.820	12.660	12.730	11.497	113
2025-05-13	12.590	12.620	12.520	12.610	11.389	375,690
2025-05-12	12.410	12.620	12.400	12.510	11.299	625
2025-05-09	12.340	12.420	12.320	12.340	11.145	82
2025-05-08	12.200	12.360	12.140	12.310	11.118	177
2025-05-07	12.410	12.440	12.150	12.150	10.974	953
2025-05-06	12.380	12.440	12.200	12.410	11.208	626
2025-05-02	13.900	14.000	13.720	13.970	12.617	395,071
2025-05-01	13.830	13.830	13.830	13.830	11.362	0
2025-04-30	13.880	13.880	13.720	13.830	11.362	125
2025-04-29	14.000	14.000	13.400	13.800	11.337	269
2025-04-28	14.070	14.140	14.000	14.010	11.510	5,415
2025-04-25	13.920	14.020	13.900	13.990	11.493	26
2025-04-24	13.760	13.900	13.720	13.860	11.387	18
2025-04-23	14.070	14.140	13.720	13.720	11.272	85
2025-04-22	13.800	14.020	13.800	13.890	11.411	335,739
2025-04-17	13.660	13.740	13.580	13.580	11.157	323
2025-04-16	13.570	13.700	13.540	13.700	11.255	495
2025-04-15	13.370	13.580	13.340	13.570	11.148	66
2025-04-14	13.410	13.460	13.280	13.380	10.992	116
2025-04-11	13.390	13.500	13.020	13.120	10.779	1,456
2025-04-10	14.000	14.000	13.320	13.330	10.951	98
2025-04-09	12.960	13.060	12.840	13.030	10.705	3,603
2025-04-08	12.840	13.160	12.820	13.020	10.697	130
2025-04-07	12.240	12.720	12.240	12.640	10.384	1,044
2025-04-04	13.560	13.560	12.860	12.930	10.623	3,139
2025-04-03	13.940	13.940	13.690	13.690	11.247	1,793
2025-04-02	14.010	14.040	13.940	13.960	11.469	1,302
2025-04-01	13.940	14.120	13.920	14.070	11.559	1,986
2025-03-31	14.040	14.040	13.840	13.890	11.411	2,103
2025-03-28	14.130	14.220	14.080	14.120	11.600	10,447
2025-03-27	14.190	14.320	14.160	14.170	11.641	20,179
2025-03-26	14.190	14.440	14.140	14.220	11.682	7,761
2025-03-25	13.740	13.910	13.740	13.910	11.428	6,415
2025-03-24	13.900	13.960	13.740	13.750	11.296	6,580
2025-03-21	13.680	13.900	13.680	13.890	11.411	2,190
2025-03-20	13.740	13.820	13.480	13.730	11.280	2,164
2025-03-19	13.510	13.780	13.500	13.740	11.288	3,062
2025-03-18	13.530	13.640	13.460	13.490	11.083	284,689
2025-03-17	13.490	13.560	13.440	13.500	11.091	4,861
2025-03-14	13.330	13.500	13.300	13.450	11.050	1,958
2025-03-13	13.270	13.460	13.260	13.310	10.935	1,457
2025-03-12	13.180	13.320	13.180	13.300	10.927	954
2025-03-11	13.160	13.420	13.120	13.170	10.820	2,530
2025-03-10	13.250	13.440	13.220	13.250	10.886	2,164
2025-03-07	13.060	13.160	13.000	13.110	10.770	281,017
2025-03-06	13.000	13.120	12.840	13.090	10.754	4,145
2025-03-05	12.770	12.960	12.680	12.900	10.598	2,127
2025-03-04	12.860	12.860	12.560	12.590	10.343	48,465
2025-03-03	12.980	13.100	12.920	12.930	10.623	99,603
2025-02-28	12.940	12.940	12.860	12.910	10.606	7,369
2025-02-27	12.880	12.920	12.800	12.850	10.557	3,965
2025-02-26	12.920	12.980	12.840	12.860	10.565	6,128

← NewerPage 7 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.