Metlen Energy & Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 48.260 | 48.660 | 48.100 | 48.500 | 48.500 | 141,763 |
| 2026-10-21 | 47.900 | 48.700 | 47.900 | 48.700 | 48.700 | 101,854 |
| 2026-10-20 | 48.300 | 48.400 | 47.600 | 48.060 | 48.060 | 107,825 |
| 2026-10-19 | 48.880 | 49.000 | 48.280 | 48.480 | 48.480 | 113,437 |
| 2026-10-16 | 48.020 | 48.960 | 47.980 | 48.880 | 48.880 | 119,553 |
| 2026-10-15 | 48.200 | 48.260 | 47.520 | 48.180 | 48.180 | 224,280 |
| 2026-10-14 | 48.240 | 48.700 | 47.680 | 48.680 | 48.680 | 126,739 |
| 2026-10-13 | 48.760 | 49.080 | 48.220 | 48.220 | 48.220 | 119,645 |
| 2026-10-12 | 48.600 | 49.240 | 48.480 | 49.240 | 49.240 | 115,689 |
| 2026-10-09 | 48.000 | 48.760 | 47.500 | 48.560 | 48.560 | 158,005 |
| 2026-10-08 | 48.260 | 48.500 | 47.120 | 47.800 | 47.800 | 224,302 |
| 2026-10-07 | 49.640 | 49.920 | 48.500 | 48.760 | 48.760 | 156,247 |
| 2026-10-06 | 49.700 | 50.100 | 49.520 | 49.900 | 49.900 | 325,543 |
| 2026-10-05 | 49.480 | 49.560 | 49.020 | 49.220 | 49.220 | 218,316 |
| 2026-10-02 | 49.000 | 49.440 | 48.480 | 49.000 | 49.000 | 393,704 |
| 2026-10-01 | 48.720 | 48.880 | 48.360 | 48.360 | 48.360 | 225,042 |
| 2026-09-30 | 49.340 | 49.880 | 49.160 | 49.160 | 49.160 | 231,177 |
| 2026-09-29 | 48.420 | 49.400 | 48.420 | 49.340 | 49.340 | 202,711 |
| 2026-09-28 | 48.000 | 49.140 | 47.840 | 49.140 | 49.140 | 190,369 |
| 2026-09-25 | 48.500 | 48.800 | 48.200 | 48.300 | 48.300 | 101,129 |
| 2026-09-24 | 48.620 | 48.940 | 47.740 | 48.380 | 48.380 | 135,464 |
| 2026-09-23 | 48.000 | 48.980 | 48.000 | 48.820 | 48.820 | 221,904 |
| 2026-09-22 | 47.200 | 48.400 | 47.200 | 47.900 | 47.900 | 204,579 |
Page 1 of 1 · 23 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.