Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.540	12.700	12.510	12.700	9.449	59,055
2023-12-19	12.340	12.530	12.250	12.520	9.315	64,208
2023-12-18	12.460	12.460	12.280	12.320	9.167	49,385
2023-12-15	12.350	12.760	12.320	12.480	9.286	138,957
2023-12-14	12.300	12.470	12.250	12.320	9.167	79,076
2023-12-13	12.450	12.480	12.150	12.170	9.055	104,264
2023-12-12	12.800	12.840	12.500	12.580	9.360	61,859
2023-12-11	12.730	12.820	12.610	12.820	9.539	43,560
2023-12-08	12.590	12.760	12.520	12.680	9.434	53,551
2023-12-07	12.600	12.650	12.390	12.650	9.412	56,843
2023-12-06	12.600	12.660	12.460	12.590	9.367	76,680
2023-12-05	12.650	12.670	12.460	12.670	9.427	43,206
2023-12-04	12.660	12.790	12.570	12.600	9.375	68,842
2023-12-01	12.600	12.600	12.270	12.590	9.367	77,071
2023-11-30	12.370	12.600	12.370	12.530	9.323	90,889
2023-11-29	12.350	12.410	12.190	12.360	9.196	47,495
2023-11-28	12.500	12.500	12.220	12.300	9.152	29,633
2023-11-27	12.450	12.500	12.370	12.470	9.278	24,456
2023-11-24	12.500	12.500	12.350	12.450	9.263	33,928
2023-11-23	12.450	12.560	12.440	12.480	9.286	38,926
2023-11-22	12.320	12.580	12.320	12.540	9.330	70,063
2023-11-21	12.540	12.700	12.350	12.350	9.189	69,673
2023-11-20	12.460	12.520	12.380	12.500	9.300	44,947
2023-11-17	12.470	12.590	12.380	12.430	9.248	38,119
2023-11-16	12.380	12.540	12.360	12.380	9.211	43,157
2023-11-15	12.410	12.600	12.360	12.360	9.196	82,777
2023-11-14	12.200	12.470	12.170	12.410	9.234	57,307
2023-11-13	12.070	12.180	12.030	12.180	9.062	32,781
2023-11-10	12.200	12.300	12.010	12.020	8.943	31,136
2023-11-09	11.920	12.390	11.920	12.160	9.048	67,294
2023-11-08	12.000	12.000	11.670	11.920	8.869	162,380
2023-11-07	12.050	12.200	12.010	12.050	8.966	36,402
2023-11-06	12.150	12.260	12.010	12.080	8.988	31,937
2023-11-03	11.980	12.190	11.980	12.130	9.025	29,945
2023-11-02	11.950	12.140	11.900	11.970	8.906	58,954
2023-11-01	11.900	11.990	11.600	11.830	8.802	51,512
2023-10-31	11.740	11.980	11.720	11.830	8.802	70,671
2023-10-30	11.500	11.700	11.480	11.600	8.631	45,677
2023-10-27	11.300	11.500	11.270	11.450	8.519	55,122
2023-10-26	11.340	11.460	11.250	11.310	8.415	66,616
2023-10-25	11.880	11.880	11.400	11.410	8.489	55,842
2023-10-24	12.150	12.210	11.830	11.830	8.802	45,992
2023-10-23	11.700	12.100	11.700	12.020	8.943	51,266
2023-10-20	12.000	12.030	11.780	11.950	8.891	43,585
2023-10-19	12.050	12.130	12.000	12.040	8.958	24,935
2023-10-18	12.090	12.190	12.070	12.110	9.010	31,913
2023-10-17	12.110	12.110	11.900	12.090	8.995	29,686
2023-10-16	11.880	12.110	11.860	12.050	8.966	36,316
2023-10-13	12.200	12.230	11.860	11.900	8.854	61,022
2023-10-12	12.100	12.240	12.100	12.200	9.077	33,998
2023-10-11	12.090	12.140	11.960	12.060	8.973	25,948
2023-10-10	11.700	12.210	11.690	12.050	8.966	63,560
2023-10-09	11.550	11.650	11.490	11.650	8.668	60,030
2023-10-06	11.560	11.640	11.500	11.590	8.623	83,884
2023-10-05	11.600	11.640	11.430	11.520	8.571	27,523
2023-10-04	11.600	11.720	11.470	11.550	8.594	30,947
2023-10-03	11.860	11.860	11.520	11.570	8.609	47,297
2023-10-02	12.000	12.150	11.820	11.870	8.832	43,681
2023-09-29	11.910	12.060	11.910	11.980	8.914	44,211
2023-09-28	11.810	12.000	11.800	11.900	8.854	57,009

← NewerPage 13 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.