Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.140	12.360	12.120	12.300	9.995	67,194
2024-09-04	12.020	12.220	12.000	12.180	9.897	54,322
2024-09-03	12.280	12.300	12.080	12.140	9.865	60,695
2024-09-02	12.300	12.320	12.120	12.260	9.962	45,560
2024-08-30	12.280	12.340	12.240	12.280	9.978	66,233
2024-08-29	12.140	12.300	12.140	12.260	9.962	38,537
2024-08-28	12.160	12.220	12.060	12.100	9.832	23,798
2024-08-27	12.160	12.260	12.140	12.140	9.865	33,718
2024-08-26	12.200	12.260	12.140	12.140	9.865	44,155
2024-08-23	12.100	12.260	12.100	12.260	9.962	83,347
2024-08-22	12.060	12.160	12.060	12.080	9.816	29,628
2024-08-21	11.900	12.060	11.900	12.060	9.800	50,635
2024-08-20	12.060	12.100	11.860	11.880	9.653	39,239
2024-08-19	11.940	12.140	11.920	12.080	9.816	109,039
2024-08-16	11.880	11.920	11.840	11.900	9.670	47,577
2024-08-15	11.800	11.980	11.720	11.880	9.653	43,765
2024-08-14	11.920	11.920	11.720	11.800	9.588	46,222
2024-08-13	11.840	11.880	11.740	11.880	9.653	49,827
2024-08-12	11.840	11.880	11.720	11.780	9.572	42,317
2024-08-09	11.880	11.980	11.760	11.760	9.556	50,558
2024-08-08	11.940	11.960	11.740	11.800	9.588	58,181
2024-08-07	11.820	12.020	11.800	11.900	9.670	74,132
2024-08-06	11.800	11.900	11.540	11.720	9.523	79,141
2024-08-05	11.840	11.860	11.480	11.700	9.507	107,874
2024-08-02	12.000	12.100	11.900	11.900	9.670	70,679
2024-08-01	12.100	12.200	12.040	12.080	9.816	74,769
2024-07-31	12.160	12.220	12.080	12.080	9.816	66,056
2024-07-30	12.020	12.160	11.980	12.120	9.848	41,469
2024-07-29	12.240	12.240	11.960	11.960	9.718	71,171
2024-07-26	12.040	12.220	12.020	12.140	9.865	58,274
2024-07-25	12.180	12.180	11.880	12.020	9.767	96,070
2024-07-24	12.700	12.700	12.300	12.300	9.995	108,914
2024-07-23	12.940	12.940	12.820	12.820	10.417	46,820
2024-07-22	12.960	13.020	12.880	12.900	10.482	63,073
2024-07-19	13.000	13.060	12.900	12.940	10.515	35,839
2024-07-18	13.000	13.160	12.960	13.000	10.563	45,070
2024-07-17	12.840	12.960	12.800	12.920	10.498	32,465
2024-07-16	12.940	12.940	12.720	12.840	10.433	61,485
2024-07-15	12.800	13.000	12.760	12.940	10.515	42,831
2024-07-12	12.880	12.940	12.800	12.820	10.417	50,729
2024-07-11	12.920	12.940	12.780	12.860	10.450	71,651
2024-07-10	12.800	12.900	12.640	12.880	10.466	46,448
2024-07-09	12.720	12.880	12.660	12.740	10.352	40,361
2024-07-08	12.720	13.240	12.720	12.800	10.401	158,613
2024-07-05	12.600	12.700	12.520	12.580	10.222	66,699
2024-07-04	12.580	12.600	12.400	12.480	10.141	49,081
2024-07-03	12.280	12.500	12.120	12.500	10.157	104,428
2024-07-02	12.280	12.280	12.040	12.220	9.930	89,783
2024-07-01	12.240	12.420	12.100	12.220	9.930	126,023
2024-06-28	11.740	11.820	11.600	11.740	9.540	74,226
2024-06-27	11.920	11.960	11.620	11.720	9.523	65,562
2024-06-26	12.100	12.160	11.820	11.940	9.702	77,515
2024-06-25	12.200	12.240	12.000	12.060	9.800	54,255
2024-06-24	12.180	12.300	12.100	12.200	9.913	51,302
2024-06-21	12.340	12.400	12.140	12.180	9.897	132,588
2024-06-20	12.080	12.320	12.080	12.320	10.011	75,503
2024-06-19	12.160	12.200	12.080	12.080	9.816	41,313
2024-06-18	12.240	12.340	12.140	12.240	9.946	55,300
2024-06-17	11.940	12.240	11.800	12.160	9.881	148,608
2024-06-14	12.180	12.300	11.840	12.040	9.783	219,818

← NewerPage 10 of 22 · 1,281 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.