Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	14.800	15.080	14.800	14.920	10.334	52,506
2023-04-11	14.930	15.020	14.770	14.830	10.272	45,230
2023-04-06	14.330	14.900	14.330	14.900	10.321	64,943
2023-04-05	14.420	14.540	14.200	14.400	9.974	69,939
2023-04-04	15.120	15.220	14.370	14.430	9.995	159,302
2023-04-03	15.000	15.190	14.960	15.150	10.494	82,663
2023-03-31	14.700	14.970	14.630	14.950	10.355	113,867
2023-03-30	14.700	14.930	14.670	14.710	10.189	42,769
2023-03-29	14.840	14.840	14.500	14.710	10.189	71,729
2023-03-28	14.750	14.880	14.400	14.790	10.244	56,674
2023-03-27	14.620	14.800	14.430	14.700	10.182	59,821
2023-03-24	14.900	14.900	14.480	14.560	10.085	121,369
2023-03-23	14.860	14.930	14.700	14.760	10.224	50,075
2023-03-22	14.700	14.950	14.500	14.900	10.321	121,101
2023-03-21	14.400	14.710	14.340	14.660	10.154	69,943
2023-03-20	14.000	14.360	13.760	14.300	9.905	76,364
2023-03-17	14.030	14.160	13.940	14.100	9.766	217,642
2023-03-16	13.750	14.070	13.720	13.970	9.676	80,478
2023-03-15	13.910	13.910	13.290	13.740	9.517	85,184
2023-03-14	13.660	13.970	13.620	13.900	9.628	52,571
2023-03-13	14.040	14.040	13.660	13.700	9.489	141,962
2023-03-10	14.150	14.160	13.910	14.030	9.718	100,881
2023-03-09	14.500	14.600	14.240	14.280	9.891	47,837
2023-03-08	14.200	14.580	14.190	14.470	10.023	70,321
2023-03-07	14.400	14.400	14.190	14.250	9.870	85,541
2023-03-06	14.280	14.390	14.220	14.370	9.953	68,684
2023-03-03	14.210	14.290	14.200	14.250	9.870	58,579
2023-03-02	14.140	14.280	14.140	14.210	9.843	56,577
2023-03-01	14.200	14.320	14.150	14.170	9.815	55,927
2023-02-28	14.200	14.210	13.970	14.140	9.794	116,726
2023-02-27	14.300	14.370	14.200	14.250	9.870	69,495
2023-02-24	14.300	14.360	14.210	14.280	9.891	81,081
2023-02-23	14.160	14.380	14.160	14.250	9.870	134,706
2023-02-22	14.120	14.120	13.940	13.960	9.669	53,754
2023-02-21	14.150	14.260	14.100	14.170	9.815	84,330
2023-02-20	14.240	14.300	14.100	14.120	9.780	88,031
2023-02-17	14.460	14.460	14.180	14.270	9.884	95,622
2023-02-16	14.600	14.650	14.410	14.470	10.023	115,146
2023-02-15	14.300	14.550	14.270	14.550	10.078	118,151
2023-02-14	13.500	14.460	12.850	14.300	9.905	356,758
2023-02-13	14.300	14.360	14.090	14.130	9.787	97,811
2023-02-10	14.360	14.430	14.240	14.330	9.926	80,362
2023-02-09	14.510	14.550	14.380	14.490	10.037	118,829
2023-02-08	14.470	14.650	14.470	14.500	10.043	78,693
2023-02-07	14.700	14.700	14.400	14.470	10.023	107,669
2023-02-06	14.800	14.860	14.680	14.700	10.182	72,940
2023-02-03	14.930	14.990	14.770	14.830	10.272	133,338
2023-02-02	14.830	15.030	14.750	14.870	10.300	134,384
2023-02-01	14.680	14.970	14.630	14.770	10.231	136,911
2023-01-31	15.000	15.000	14.280	14.630	10.134	172,625
2023-01-30	15.360	15.430	15.200	15.260	10.570	58,952
2023-01-27	15.540	15.550	15.390	15.430	10.688	51,083
2023-01-26	15.600	15.720	15.500	15.500	10.736	77,602
2023-01-25	15.600	15.600	15.410	15.540	10.764	98,454
2023-01-24	15.600	15.680	15.450	15.610	10.812	76,458
2023-01-23	15.550	15.710	15.450	15.640	10.833	69,013
2023-01-20	15.310	15.600	15.300	15.600	10.805	107,632
2023-01-19	15.400	15.500	15.200	15.350	10.632	134,357
2023-01-18	15.250	15.530	15.090	15.500	10.736	117,512
2023-01-17	15.400	15.500	15.250	15.290	10.591	158,094

← NewerPage 16 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.