Metlen Energy & Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 53.110 | 55.050 | 53.070 | 54.000 | 52.693 | 22,908 |
| 2025-08-18 | 54.200 | 55.400 | 52.400 | 53.800 | 52.498 | 33,743 |
| 2025-08-15 | 56.500 | 56.500 | 53.500 | 54.530 | 53.210 | 26,902 |
| 2025-08-14 | 56.000 | 57.700 | 54.010 | 55.110 | 53.776 | 101,086 |
| 2025-08-13 | 56.700 | 57.730 | 55.510 | 55.900 | 54.547 | 83,263 |
| 2025-08-12 | 55.170 | 57.590 | 55.170 | 56.280 | 54.918 | 101,805 |
| 2025-08-11 | 53.000 | 57.050 | 52.310 | 55.170 | 53.835 | 105,509 |
| 2025-08-08 | 51.950 | 52.590 | 51.000 | 52.000 | 50.742 | 108,013 |
| 2025-08-07 | 49.480 | 51.490 | 48.500 | 51.000 | 49.766 | 55,212 |
| 2025-08-06 | 48.000 | 49.990 | 47.640 | 49.095 | 47.907 | 138,078 |
| 2025-08-05 | 48.990 | 49.000 | 47.505 | 48.090 | 46.926 | 183,626 |
| 2025-08-04 | 48.000 | 50.980 | 48.000 | 48.680 | 47.502 | 1,424,962 |
← NewerPage 6 of 6 · 312 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.