Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.920	12.960	12.860	12.890	10.590	573
2025-02-24	12.800	12.940	12.760	12.870	10.573	1,095
2025-02-21	12.620	12.840	12.620	12.770	10.491	3,112
2025-02-20	12.630	12.760	12.560	12.610	10.360	4,070
2025-02-19	12.740	12.740	12.600	12.610	10.360	552
2025-02-18	12.590	12.760	12.460	12.720	10.450	5,743
2025-02-17	12.620	12.620	12.560	12.570	10.327	1,980
2025-02-14	12.610	12.800	12.600	12.620	10.368	704
2025-02-13	12.650	12.840	12.600	12.610	10.360	343,723
2025-02-12	12.550	13.160	12.180	12.670	10.409	2,201
2025-02-11	12.730	12.880	12.680	12.880	10.582	1,110
2025-02-10	12.670	12.760	12.640	12.720	10.450	677
2025-02-07	12.640	12.640	12.560	12.600	10.352	86,192
2025-02-06	12.610	12.760	12.610	12.610	10.360	2,339
2025-02-05	12.690	12.720	12.500	12.640	10.384	730
2025-02-04	12.590	12.710	12.520	12.710	10.442	3,060
2025-02-03	12.410	12.520	12.220	12.510	10.278	2,240
2025-01-31	12.300	12.420	12.200	12.390	10.179	1,602
2025-01-30	12.200	12.300	12.160	12.260	10.072	2,737
2025-01-29	12.320	12.380	12.160	12.170	9.998	7,663
2025-01-28	12.280	12.380	12.260	12.310	10.113	6,493
2025-01-27	12.000	12.280	12.000	12.260	10.072	2,082
2025-01-24	12.200	12.240	12.020	12.020	9.875	2,170
2025-01-23	12.260	12.260	12.160	12.240	10.056	508
2025-01-22	12.260	12.300	12.160	12.190	10.015	5,231
2025-01-21	12.080	12.300	12.060	12.290	10.097	2,139
2025-01-20	12.100	12.160	12.040	12.100	9.941	5,097
2025-01-17	12.060	12.080	11.940	12.030	9.883	1,014
2025-01-16	11.930	12.040	11.900	12.020	9.875	4,705
2025-01-15	11.740	12.000	11.740	11.980	9.842	4,957
2025-01-14	11.610	11.780	11.560	11.700	9.612	2,347
2025-01-13	11.540	11.580	11.500	11.560	9.497	2,689
2025-01-10	11.560	11.600	11.380	11.530	9.472	2,601
2025-01-09	11.480	11.600	11.400	11.550	9.489	3,052
2025-01-08	11.580	11.580	11.360	11.460	9.415	5,494
2025-01-07	11.560	11.680	11.480	11.600	9.530	11,219
2025-01-06	11.340	11.540	11.320	11.520	9.464	2,230
2025-01-03	11.340	11.400	11.300	11.310	9.292	6,841
2025-01-02	11.260	11.340	11.220	11.310	9.292	5,880
2024-12-31	11.140	11.250	11.140	11.250	9.242	2,560
2024-12-30	11.150	11.360	10.980	11.100	9.119	1,092
2024-12-27	11.030	11.140	10.940	11.110	9.127	1,119
2024-12-24	10.950	11.060	10.820	11.000	9.037	559
2024-12-23	10.990	11.040	10.880	10.920	8.971	451
2024-12-20	10.910	11.000	10.840	10.970	9.012	1,998
2024-12-19	10.990	11.220	10.900	10.950	8.996	3,091
2024-12-18	11.010	11.200	10.980	11.070	9.095	701
2024-12-17	10.870	11.060	10.660	11.000	9.037	1,849
2024-12-16	11.150	11.200	10.860	10.920	8.971	1,751
2024-12-13	11.170	11.220	11.000	11.210	9.210	5,755
2024-12-12	11.150	11.220	10.960	11.170	9.177	1,624
2024-12-11	10.990	11.240	10.780	11.110	9.127	3,121
2024-12-10	11.070	11.120	10.860	11.040	9.070	11,537
2024-12-09	10.930	11.240	10.800	11.070	9.095	855
2024-12-06	10.850	11.040	10.680	10.970	9.012	2,331
2024-12-05	10.720	10.860	10.700	10.800	8.873	1,676
2024-12-04	10.500	10.680	10.360	10.670	8.766	4,849
2024-12-03	10.500	10.600	10.440	10.510	8.634	4,001
2024-12-02	10.810	10.960	10.500	10.530	8.651	6,024
2024-11-29	10.780	10.980	10.780	10.850	8.914	5,771

← NewerPage 8 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.