Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	11.810	12.000	11.800	11.900	8.854	57,009
2023-09-27	11.730	11.880	11.710	11.810	8.787	66,573
2023-09-26	11.990	12.010	11.730	11.760	8.750	59,132
2023-09-25	12.160	12.160	11.860	11.990	8.921	67,876
2023-09-22	12.120	12.260	12.060	12.160	9.048	31,267
2023-09-21	12.160	12.200	12.020	12.100	9.003	39,305
2023-09-20	12.210	12.320	12.110	12.160	9.048	43,481
2023-09-19	12.090	12.250	12.020	12.210	9.085	42,381
2023-09-18	12.450	12.470	12.010	12.040	8.958	60,352
2023-09-15	12.500	12.590	12.440	12.520	9.315	86,750
2023-09-14	12.440	12.590	12.420	12.490	9.293	41,194
2023-09-13	12.340	12.420	12.220	12.380	9.211	50,760
2023-09-12	12.500	12.520	12.350	12.370	9.204	33,725
2023-09-11	12.500	12.650	12.390	12.500	9.300	32,305
2023-09-08	12.310	12.600	12.270	12.500	9.300	67,079
2023-09-07	12.380	12.400	12.270	12.280	9.137	24,672
2023-09-06	12.410	12.440	12.260	12.300	9.152	39,580
2023-09-05	12.600	12.610	12.420	12.420	9.241	43,536
2023-09-04	12.560	12.790	12.560	12.640	9.405	29,326
2023-09-01	12.630	12.700	12.510	12.550	9.338	61,134
2023-08-31	12.700	12.750	12.610	12.640	9.405	81,595
2023-08-30	12.850	12.930	12.790	12.800	9.524	29,003
2023-08-29	12.850	12.940	12.820	12.880	9.583	30,069
2023-08-28	12.960	13.000	12.850	12.850	9.561	29,108
2023-08-25	12.720	13.020	12.720	12.890	9.591	59,781
2023-08-24	12.880	13.000	12.730	12.780	9.509	48,206
2023-08-23	13.100	13.180	12.870	12.950	9.635	33,319
2023-08-22	13.090	13.230	12.980	13.150	9.784	41,606
2023-08-21	13.000	13.370	13.000	13.200	9.821	47,716
2023-08-18	13.030	13.180	12.920	12.970	9.650	33,612
2023-08-17	12.950	13.130	12.800	13.050	9.710	72,933
2023-08-16	12.820	12.920	12.780	12.880	9.583	37,047
2023-08-15	12.800	12.870	12.700	12.800	9.524	34,562
2023-08-14	12.850	12.910	12.700	12.760	9.494	36,808
2023-08-11	12.870	12.900	12.790	12.830	9.546	46,806
2023-08-10	12.850	12.900	12.770	12.890	9.591	27,345
2023-08-09	12.950	12.990	12.770	12.780	9.509	28,897
2023-08-08	12.900	12.950	12.810	12.890	9.591	30,111
2023-08-07	12.800	13.000	12.800	12.970	9.650	58,148
2023-08-04	12.730	12.830	12.610	12.830	9.546	52,856
2023-08-03	12.850	12.890	12.650	12.800	9.524	69,296
2023-08-02	12.830	12.860	12.630	12.860	9.568	63,568
2023-08-01	12.800	12.940	12.630	12.900	9.598	100,960
2023-07-31	12.880	12.900	12.760	12.850	9.561	50,898
2023-07-28	12.750	12.900	12.680	12.900	9.598	83,114
2023-07-27	12.430	12.880	12.410	12.630	9.397	103,539
2023-07-26	12.630	12.630	12.090	12.380	9.211	183,580
2023-07-25	12.670	12.730	12.630	12.640	9.405	54,024
2023-07-24	12.730	12.850	12.690	12.690	9.442	70,598
2023-07-21	12.880	12.990	12.780	12.810	9.531	61,781
2023-07-20	12.830	13.020	12.830	12.850	9.561	56,209
2023-07-19	12.900	12.960	12.830	12.830	9.546	53,953
2023-07-18	12.780	12.900	12.780	12.890	9.591	55,294
2023-07-17	12.960	12.960	12.760	12.790	9.516	64,002
2023-07-14	12.900	13.040	12.900	12.980	9.658	82,201
2023-07-13	12.890	13.000	12.790	12.810	9.531	48,951
2023-07-12	12.620	12.860	12.620	12.860	9.568	62,186
2023-07-11	13.000	13.000	12.610	12.700	9.449	107,877
2023-07-10	13.050	13.050	12.910	12.910	9.606	54,147
2023-07-07	13.160	13.160	12.870	12.950	9.635	85,279

← NewerPage 14 of 22 · 1,285 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.