Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	13.200	13.220	12.860	12.860	9.568	78,565
2023-07-05	13.300	13.330	13.110	13.160	9.792	43,843
2023-07-04	13.150	13.350	13.150	13.260	9.866	61,059
2023-07-03	12.980	13.170	12.980	13.080	9.732	95,804
2023-06-30	13.080	13.140	12.970	12.980	9.658	71,630
2023-06-29	13.200	13.220	13.090	13.100	9.747	41,924
2023-06-28	13.100	13.320	13.070	13.100	9.747	88,336
2023-06-27	13.050	13.070	12.940	13.070	9.725	50,957
2023-06-26	13.050	13.090	12.980	13.050	9.710	36,446
2023-06-23	13.200	13.200	12.960	13.060	9.717	52,454
2023-06-22	13.300	13.300	13.120	13.200	9.821	48,354
2023-06-21	13.150	13.280	13.050	13.210	9.829	58,493
2023-06-20	13.250	13.250	13.070	13.090	9.739	39,824
2023-06-19	13.230	13.300	13.120	13.200	9.821	52,798
2023-06-16	13.130	13.350	13.110	13.250	9.859	105,930
2023-06-15	13.250	13.290	13.070	13.200	9.821	69,394
2023-06-14	13.250	13.340	13.210	13.250	9.859	39,646
2023-06-13	13.260	13.300	13.220	13.250	9.859	22,606
2023-06-12	13.300	13.300	13.200	13.260	9.866	34,596
2023-06-09	13.150	13.300	13.150	13.270	9.873	25,441
2023-06-08	13.000	13.200	13.000	13.190	9.814	43,601
2023-06-07	13.100	13.280	13.020	13.020	9.687	51,425
2023-06-06	12.970	13.130	12.920	13.070	9.725	45,988
2023-06-05	13.300	13.300	12.930	12.970	9.650	55,580
2023-06-02	13.150	13.370	13.150	13.270	9.873	42,468
2023-06-01	12.920	13.240	12.920	13.080	9.732	44,411
2023-05-31	13.000	13.080	12.850	12.920	9.613	93,507
2023-05-30	13.180	13.200	12.990	13.000	9.672	70,787
2023-05-29	13.190	13.200	12.970	13.040	9.702	31,376
2023-05-26	13.130	13.130	12.910	13.040	9.702	36,912
2023-05-25	13.100	13.150	13.000	13.010	9.680	43,678
2023-05-24	13.350	13.350	13.100	13.120	9.762	45,670
2023-05-23	13.490	13.490	13.280	13.350	9.933	40,341
2023-05-22	13.300	13.490	13.280	13.430	9.992	67,526
2023-05-19	13.160	13.390	13.090	13.360	9.940	87,869
2023-05-18	13.250	13.250	13.100	13.160	9.792	30,607
2023-05-17	13.200	13.200	12.930	13.010	9.680	28,578
2023-05-16	13.390	13.390	13.060	13.150	9.784	27,253
2023-05-15	13.150	13.320	13.110	13.320	9.911	51,544
2023-05-12	13.350	13.480	13.070	13.170	9.799	65,655
2023-05-11	13.120	13.430	13.100	13.390	9.963	64,533
2023-05-10	13.380	13.380	13.110	13.130	9.769	37,934
2023-05-09	13.150	13.320	13.070	13.320	9.911	74,179
2023-05-08	13.200	13.220	13.020	13.170	9.799	33,766
2023-05-05	12.800	13.230	12.800	13.140	9.777	80,800
2023-05-04	13.600	13.600	12.750	12.750	9.486	193,119
2023-05-03	13.500	13.750	13.420	13.680	10.178	161,382
2023-05-02	14.700	14.720	14.480	14.480	10.030	112,845
2023-04-28	14.750	14.830	14.570	14.640	10.140	95,823
2023-04-27	14.960	14.960	14.550	14.700	10.182	102,503
2023-04-26	15.330	15.330	14.900	14.960	10.362	104,909
2023-04-25	15.370	15.430	14.990	15.330	10.618	71,798
2023-04-24	15.500	15.650	15.380	15.500	10.736	46,876
2023-04-21	15.780	15.780	15.420	15.530	10.757	50,733
2023-04-20	15.900	15.970	15.610	15.700	10.875	60,839
2023-04-19	15.570	15.900	15.560	15.870	10.992	57,373
2023-04-18	15.490	15.800	15.370	15.660	10.847	85,513
2023-04-17	15.090	15.440	15.070	15.430	10.688	59,268
2023-04-14	14.990	15.190	14.920	15.090	10.452	65,071
2023-04-13	14.880	14.970	14.850	14.950	10.355	40,863

← NewerPage 15 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.