Metropole Television SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.760	10.980	10.760	10.780	8.856	490
2024-11-27	10.810	10.820	10.500	10.750	8.832	3,078
2024-11-26	11.000	11.000	10.820	10.830	8.897	1,482
2024-11-25	10.970	11.050	10.760	11.050	9.078	13,603
2024-11-22	10.870	11.120	10.700	10.920	8.971	3,959
2024-11-21	10.870	10.960	10.820	10.880	8.938	5,621
2024-11-20	10.990	11.060	10.860	10.910	8.963	915
2024-11-19	10.950	10.980	10.760	10.970	9.012	1,726
2024-11-18	10.930	10.980	10.860	10.950	8.996	4,757
2024-11-15	10.950	11.080	10.910	10.910	8.963	954
2024-11-14	10.850	11.020	10.720	10.970	9.012	3,385
2024-11-13	10.910	10.960	10.700	10.770	8.848	5,294
2024-11-12	11.070	11.080	10.880	10.900	8.955	186,182
2024-11-11	11.130	11.320	11.090	11.090	9.111	3,550
2024-11-08	11.130	11.140	11.020	11.040	9.070	6,191
2024-11-07	11.020	11.120	11.020	11.080	9.103	3,158
2024-11-06	11.220	11.340	11.000	11.020	9.053	4,102
2024-11-05	11.320	11.400	11.240	11.250	9.242	916
2024-11-04	11.400	11.520	11.300	11.310	9.292	7,128
2024-11-01	11.580	11.580	11.400	11.400	9.366	7,872
2024-10-31	11.610	11.820	11.520	11.600	9.530	3,312
2024-10-30	12.000	12.000	11.500	11.610	9.538	7,424
2024-10-29	12.200	12.280	12.120	12.150	9.982	1,124
2024-10-28	12.080	12.380	12.080	12.180	10.006	2,971
2024-10-25	12.080	12.140	12.040	12.040	9.891	753
2024-10-24	12.060	12.300	12.060	12.120	9.957	356
2024-10-23	12.200	12.280	12.080	12.080	9.924	708
2024-10-22	12.260	12.260	12.140	12.200	10.023	570
2024-10-21	12.240	12.440	12.200	12.230	10.048	3,200
2024-10-18	12.300	12.440	12.240	12.270	10.080	2,572
2024-10-17	12.220	12.360	12.180	12.320	10.121	1,856
2024-10-16	12.120	12.280	12.080	12.190	10.015	2,376
2024-10-15	12.160	12.200	12.060	12.200	10.023	896
2024-10-14	12.150	12.150	11.940	12.150	9.982	2,887
2024-10-11	12.260	12.260	12.040	12.170	9.998	1,234
2024-10-10	12.280	12.360	12.260	12.260	10.072	670
2024-10-09	12.260	12.460	12.240	12.340	10.138	1,504
2024-10-08	12.200	12.400	12.120	12.310	10.113	2,439
2024-10-07	12.200	12.440	12.180	12.240	10.056	1,744
2024-10-04	11.890	12.190	11.880	12.190	10.015	3,652
2024-10-03	12.020	12.040	11.840	11.870	9.752	1,561
2024-10-02	12.000	12.120	12.000	12.070	9.916	1,551
2024-10-01	12.240	12.300	12.000	12.020	9.875	8,011
2024-09-30	12.650	12.800	12.200	12.240	10.056	1,868
2024-09-27	12.700	12.700	12.400	12.590	10.343	3,525
2024-09-26	12.470	12.680	12.440	12.550	10.310	5,886
2024-09-25	12.460	12.460	12.160	12.410	10.195	558
2024-09-24	12.410	12.520	12.300	12.410	10.195	1,033
2024-09-23	12.300	12.380	12.280	12.360	10.154	776
2024-09-20	12.490	12.500	12.320	12.340	10.138	1,660
2024-09-19	12.440	12.540	12.440	12.510	10.278	318
2024-09-18	12.410	12.460	12.340	12.430	10.212	1,637
2024-09-17	12.380	12.580	12.380	12.440	10.220	2,453
2024-09-16	12.220	12.360	12.220	12.310	10.113	2,745
2024-09-13	12.300	12.320	12.200	12.270	10.080	1,263
2024-09-12	12.240	12.320	12.120	12.140	9.974	1,096
2024-09-11	12.200	12.240	12.100	12.190	10.015	1,049
2024-09-10	12.240	12.260	12.160	12.210	10.031	876
2024-09-09	12.280	12.300	12.200	12.230	10.048	3,476
2024-09-06	12.280	12.280	12.120	12.180	10.006	2,890

← NewerPage 9 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.