Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	12.940	12.960	12.380	12.380	10.060	128,709
2024-06-12	12.860	13.000	12.720	12.900	10.482	155,777
2024-06-11	13.320	13.320	12.900	13.060	10.612	162,576
2024-06-10	13.460	13.540	13.260	13.480	10.954	126,615
2024-06-07	13.720	13.820	13.640	13.680	11.116	80,998
2024-06-06	13.740	13.780	13.660	13.740	11.165	28,447
2024-06-05	13.680	13.780	13.640	13.640	11.084	42,386
2024-06-04	13.960	13.980	13.580	13.620	11.067	73,595
2024-06-03	14.260	14.260	13.800	13.940	11.327	129,241
2024-05-31	13.800	14.000	13.780	14.000	11.376	170,743
2024-05-30	13.440	13.800	13.380	13.800	11.214	80,084
2024-05-29	13.480	13.480	13.320	13.440	10.921	46,916
2024-05-28	13.600	13.620	13.360	13.420	10.905	41,489
2024-05-27	13.600	13.620	13.500	13.560	11.019	26,794
2024-05-24	13.520	13.660	13.520	13.600	11.051	55,752
2024-05-23	13.600	13.680	13.520	13.520	10.986	43,322
2024-05-22	13.560	13.600	13.480	13.600	11.051	45,177
2024-05-21	13.660	13.700	13.520	13.540	11.002	70,675
2024-05-20	13.580	13.680	13.580	13.640	11.084	80,907
2024-05-17	13.340	13.560	13.340	13.560	11.019	95,650
2024-05-16	13.200	13.320	13.160	13.320	10.823	81,966
2024-05-15	13.340	13.340	13.180	13.200	10.726	85,898
2024-05-14	13.320	13.380	13.280	13.300	10.807	80,860
2024-05-13	13.360	13.380	13.280	13.300	10.807	78,347
2024-05-10	13.340	13.380	13.240	13.320	10.823	64,532
2024-05-09	13.220	13.340	13.200	13.340	10.840	62,868
2024-05-08	13.120	13.320	13.120	13.220	10.742	77,877
2024-05-07	13.080	13.160	13.000	13.120	10.661	100,669
2024-05-06	13.220	13.280	13.000	13.080	10.628	108,370
2024-05-03	13.400	13.480	13.220	13.260	10.775	64,631
2024-05-02	13.260	13.440	13.200	13.360	10.856	95,986
2024-04-30	13.400	13.540	13.200	13.260	10.775	270,195
2024-04-29	14.700	14.960	14.460	14.820	11.027	248,698
2024-04-26	14.440	14.640	14.380	14.500	10.789	182,405
2024-04-25	14.560	14.560	14.300	14.320	10.655	102,663
2024-04-24	14.500	14.540	14.100	14.460	10.759	113,328
2024-04-23	14.480	14.600	14.360	14.520	10.803	135,010
2024-04-22	14.320	14.500	14.280	14.480	10.774	80,337
2024-04-19	14.140	14.300	14.140	14.200	10.565	60,287
2024-04-18	14.220	14.340	14.120	14.340	10.670	106,009
2024-04-17	14.020	14.240	14.000	14.140	10.521	86,290
2024-04-16	14.100	14.100	13.880	14.000	10.417	115,616
2024-04-15	14.000	14.240	13.960	14.240	10.595	104,821
2024-04-12	13.900	14.140	13.900	13.980	10.402	172,018
2024-04-11	13.860	13.900	13.800	13.860	10.312	97,697
2024-04-10	13.860	13.980	13.800	13.860	10.312	140,541
2024-04-09	13.880	13.980	13.780	13.840	10.297	102,265
2024-04-08	13.600	13.900	13.580	13.880	10.327	113,099
2024-04-05	13.560	13.580	13.460	13.560	10.089	148,837
2024-04-04	13.700	13.780	13.620	13.700	10.193	120,560
2024-04-03	13.680	13.720	13.480	13.660	10.164	143,795
2024-04-02	13.780	14.000	13.640	13.680	10.178	194,404
2024-03-28	14.000	14.010	13.650	13.820	10.283	163,532
2024-03-27	13.790	13.990	13.710	13.950	10.379	106,747
2024-03-26	13.750	13.830	13.590	13.760	10.238	125,222
2024-03-25	13.430	13.680	13.430	13.670	10.171	122,022
2024-03-22	13.250	13.500	13.250	13.310	9.903	97,040
2024-03-21	13.340	13.360	13.110	13.280	9.881	72,607
2024-03-20	13.150	13.270	13.060	13.240	9.851	74,327
2024-03-19	13.090	13.160	12.960	13.150	9.784	76,224

← NewerPage 11 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.