Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.860	13.020	12.840	12.980	9.658	51,622
2024-03-15	12.850	13.100	12.720	12.880	9.583	130,575
2024-03-14	12.960	13.000	12.720	12.790	9.516	79,247
2024-03-13	12.990	12.990	12.750	12.950	9.635	91,982
2024-03-12	12.910	13.040	12.850	12.930	9.620	69,663
2024-03-11	13.100	13.120	12.860	12.880	9.583	78,383
2024-03-08	13.150	13.190	12.940	13.100	9.747	118,797
2024-03-07	12.720	13.130	12.680	13.050	9.710	123,997
2024-03-06	12.650	12.750	12.580	12.720	9.464	54,841
2024-03-05	12.600	12.620	12.510	12.570	9.353	36,140
2024-03-04	12.680	12.760	12.550	12.630	9.397	57,850
2024-03-01	12.580	12.720	12.580	12.670	9.427	43,033
2024-02-29	12.630	12.700	12.550	12.600	9.375	60,145
2024-02-28	12.590	12.700	12.550	12.590	9.367	55,455
2024-02-27	12.550	12.640	12.370	12.540	9.330	59,328
2024-02-26	12.610	12.610	12.360	12.430	9.248	77,924
2024-02-23	12.700	12.700	12.510	12.560	9.345	45,193
2024-02-22	12.640	12.720	12.550	12.630	9.397	43,953
2024-02-21	12.500	12.640	12.500	12.550	9.338	61,527
2024-02-20	12.630	12.660	12.500	12.550	9.338	35,342
2024-02-19	12.700	12.730	12.550	12.620	9.390	80,504
2024-02-16	12.300	12.700	12.200	12.700	9.449	110,671
2024-02-15	12.200	12.270	12.030	12.260	9.122	186,831
2024-02-14	12.750	12.880	12.170	12.200	9.077	364,484
2024-02-13	12.320	12.320	12.120	12.230	9.100	49,424
2024-02-12	12.320	12.360	12.200	12.210	9.085	73,160
2024-02-09	12.360	12.360	12.170	12.210	9.085	41,821
2024-02-08	12.260	12.390	12.240	12.320	9.167	54,756
2024-02-07	12.530	12.570	12.230	12.250	9.114	78,533
2024-02-06	12.800	12.900	12.420	12.500	9.300	148,870
2024-02-05	13.070	13.070	12.830	12.940	9.628	52,920
2024-02-02	13.050	13.300	12.990	13.040	9.702	67,644
2024-02-01	13.150	13.150	12.950	13.000	9.672	33,520
2024-01-31	13.220	13.240	13.080	13.150	9.784	54,391
2024-01-30	13.050	13.270	13.000	13.210	9.829	79,182
2024-01-29	13.010	13.040	12.780	13.000	9.672	71,704
2024-01-26	13.050	13.150	12.970	12.990	9.665	58,091
2024-01-25	13.050	13.080	12.870	12.990	9.665	61,946
2024-01-24	12.850	13.060	12.560	13.060	9.717	110,794
2024-01-23	12.900	13.050	12.810	12.860	9.568	68,561
2024-01-22	12.820	12.920	12.790	12.890	9.591	50,439
2024-01-19	12.820	12.990	12.730	12.790	9.516	52,049
2024-01-18	12.830	12.860	12.690	12.800	9.524	69,381
2024-01-17	12.900	12.900	12.690	12.860	9.568	50,704
2024-01-16	13.000	13.030	12.890	13.000	9.672	24,259
2024-01-15	13.050	13.100	12.930	12.940	9.628	27,345
2024-01-12	12.900	13.040	12.900	13.020	9.687	22,639
2024-01-11	13.000	13.040	12.900	12.900	9.598	36,272
2024-01-10	13.100	13.100	12.880	12.920	9.613	37,972
2024-01-09	13.170	13.220	13.000	13.040	9.702	51,622
2024-01-08	13.000	13.160	12.850	13.160	9.792	59,702
2024-01-05	12.910	13.040	12.850	12.990	9.665	23,264
2024-01-04	12.810	13.000	12.810	12.970	9.650	52,736
2024-01-03	13.060	13.060	12.660	12.830	9.546	53,484
2024-01-02	12.990	13.170	12.900	13.040	9.702	72,957
2023-12-29	12.840	13.030	12.830	12.940	9.628	62,737
2023-12-28	12.830	12.830	12.730	12.790	9.516	37,875
2023-12-27	12.790	12.830	12.750	12.780	9.509	36,766
2023-12-22	12.700	12.760	12.550	12.720	9.464	54,656
2023-12-21	12.650	12.720	12.570	12.700	9.449	41,712

← NewerPage 12 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.