Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.300	10.460	10.280	10.340	10.340	126,331
2026-10-15	10.220	10.400	10.200	10.300	10.300	165,666
2026-10-14	10.100	10.240	10.080	10.140	10.140	92,662
2026-10-13	9.980	10.080	9.900	10.080	10.080	155,138
2026-10-12	10.020	10.080	9.760	10.020	10.020	181,252
2026-10-09	10.360	10.420	9.980	10.060	10.060	122,723
2026-10-08	10.000	10.380	10.000	10.300	10.300	137,077
2026-10-07	10.020	10.220	9.970	10.060	10.060	284,556
2026-10-06	10.080	10.220	10.020	10.060	10.060	246,234
2026-10-05	10.540	10.580	10.040	10.140	10.140	283,410
2026-10-02	10.700	10.780	10.560	10.600	10.600	163,930
2026-10-01	10.700	10.840	10.620	10.680	10.680	228,064
2026-09-30	11.020	11.060	10.720	10.760	10.760	175,227
2026-09-29	11.060	11.180	11.020	11.060	11.060	91,921
2026-09-28	11.180	11.280	11.080	11.080	11.080	125,909
2026-09-25	11.180	11.240	11.100	11.200	11.200	89,514
2026-09-24	11.140	11.280	11.120	11.160	11.160	74,948
2026-09-23	11.240	11.240	11.080	11.160	11.160	115,229
2026-09-22	11.420	11.500	11.200	11.200	11.200	153,423
2026-09-21	11.400	11.520	11.400	11.460	11.460	66,433
2026-09-18	11.500	11.530	11.360	11.440	11.440	133,425
2026-09-17	11.640	11.660	11.500	11.520	11.520	73,965
2026-09-16	11.700	11.720	11.600	11.600	11.600	66,477
2026-09-15	11.660	11.760	11.620	11.740	11.740	89,869
2026-09-14	11.780	11.900	11.600	11.780	11.780	128,213
2026-09-11	11.620	11.800	11.600	11.760	11.760	63,235
2026-09-10	11.600	11.720	11.600	11.660	11.660	55,397
2026-09-09	11.740	11.760	11.560	11.620	11.620	81,135
2026-09-08	11.880	11.880	11.680	11.740	11.740	89,128
2026-09-07	12.060	12.080	11.860	11.860	11.860	44,911
2026-09-04	12.240	12.240	11.980	12.080	12.080	159,480
2026-09-03	12.080	12.260	12.020	12.200	12.200	88,196
2026-09-02	11.900	12.080	11.820	12.080	12.080	107,385
2026-09-01	11.980	12.060	11.860	11.960	11.960	53,071
2026-08-31	12.020	12.080	11.940	11.980	11.980	62,826
2026-08-28	11.980	12.060	11.880	12.020	12.020	87,108
2026-08-27	12.140	12.140	11.940	12.000	12.000	58,740
2026-08-26	12.100	12.240	12.060	12.080	12.080	100,369
2026-08-25	12.020	12.120	11.960	12.120	12.120	57,460
2026-08-24	12.020	12.060	11.880	12.040	12.040	57,781
2026-08-21	11.920	12.000	11.860	12.000	12.000	51,238
2026-08-20	12.040	12.040	11.920	11.960	11.960	56,747
2026-08-19	12.000	12.020	11.940	12.000	12.000	62,012
2026-08-18	11.820	12.000	11.760	11.960	11.960	114,551
2026-08-17	12.000	12.080	11.820	11.860	11.860	102,909
2026-08-14	12.060	12.160	12.000	12.040	12.040	84,884
2026-08-13	12.020	12.080	11.940	12.060	12.060	38,381
2026-08-12	11.920	12.080	11.880	12.040	12.040	51,910
2026-08-11	11.980	12.020	11.900	11.900	11.900	54,795
2026-08-10	12.000	12.040	11.900	11.960	11.960	88,530
2026-08-07	12.040	12.100	12.000	12.000	12.000	45,368
2026-08-06	11.900	12.120	11.900	12.060	12.060	64,735
2026-08-05	11.840	12.020	11.820	11.900	11.900	66,367
2026-08-04	11.920	11.960	11.820	11.820	11.820	115,349
2026-08-03	12.180	12.180	11.920	11.920	11.920	110,637
2026-07-31	12.000	12.220	11.940	12.100	12.100	135,436
2026-07-30	12.100	12.140	11.940	11.960	11.960	130,238
2026-07-29	11.860	12.100	11.840	12.100	12.100	158,678
2026-07-28	12.080	12.180	11.920	12.080	12.080	105,629
2026-07-27	12.100	12.200	12.000	12.040	12.040	132,700

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.2500 EUR
2025-05-05	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.