Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.630	15.660	15.400	15.600	10.805	117,824
2023-01-13	15.700	15.850	15.600	15.640	10.833	149,411
2023-01-12	15.260	15.760	15.230	15.760	10.916	217,109
2023-01-11	15.600	15.600	15.200	15.330	10.618	177,622
2023-01-10	15.750	15.770	15.530	15.690	10.868	213,336
2023-01-09	15.910	16.000	15.690	15.760	10.916	177,113
2023-01-06	15.700	15.990	15.510	15.920	11.027	164,097
2023-01-05	15.610	15.900	15.570	15.790	10.937	99,500
2023-01-04	15.600	15.780	15.510	15.600	10.805	87,439
2023-01-03	15.460	15.810	15.460	15.570	10.785	112,723
2023-01-02	15.350	15.630	15.280	15.550	10.771	110,694
2022-12-30	15.330	15.440	15.280	15.350	10.632	63,889
2022-12-29	15.220	15.330	15.100	15.310	10.605	94,829
2022-12-28	15.100	15.320	15.000	15.200	10.528	116,527
2022-12-27	15.110	15.200	14.880	15.090	10.452	104,402
2022-12-23	15.100	15.150	14.940	15.100	10.459	131,124
2022-12-22	14.950	15.040	14.880	15.040	10.418	209,729
2022-12-21	14.670	14.950	14.670	14.950	10.355	97,047
2022-12-20	14.490	14.670	14.190	14.670	10.161	256,393
2022-12-19	14.400	14.550	14.210	14.410	9.981	149,155
2022-12-16	14.250	14.500	14.130	14.470	10.023	247,600
2022-12-15	14.440	14.780	14.100	14.420	9.988	344,075
2022-12-14	14.800	14.830	14.380	14.530	10.064	214,843
2022-12-13	14.410	15.050	14.210	14.900	10.321	332,560
2022-12-12	14.060	14.590	13.930	14.440	10.002	335,291
2022-12-09	14.220	14.310	13.900	14.220	9.850	195,036
2022-12-08	14.000	14.550	13.800	14.300	9.905	275,600
2022-12-07	13.950	14.190	13.900	14.060	9.739	206,782
2022-12-06	13.880	14.080	13.790	14.050	9.732	128,603
2022-12-05	14.150	14.150	13.650	13.910	9.635	315,230
2022-12-02	13.750	14.150	13.600	14.150	9.801	196,551
2022-12-01	13.700	13.790	13.400	13.790	9.552	253,994
2022-11-30	13.480	13.740	13.230	13.730	9.510	462,981
2022-11-29	13.150	13.750	13.040	13.500	9.351	330,148
2022-11-28	13.270	13.310	12.820	13.180	9.129	215,854
2022-11-25	12.820	13.420	12.760	13.400	9.282	392,650
2022-11-24	12.500	13.190	12.400	13.000	9.005	448,000
2022-11-23	12.320	12.500	12.050	12.500	8.658	137,474
2022-11-22	12.130	12.400	12.000	12.400	8.589	210,089
2022-11-21	12.010	12.170	11.960	12.120	8.395	144,744
2022-11-18	11.870	12.150	11.750	12.150	8.416	334,474
2022-11-17	11.370	11.850	11.350	11.810	8.180	203,068
2022-11-16	11.700	11.740	11.290	11.320	7.841	139,213
2022-11-15	11.630	11.800	11.490	11.760	8.146	151,086
2022-11-14	11.520	11.630	11.270	11.570	8.014	123,669
2022-11-11	11.200	11.420	11.120	11.420	7.910	139,975
2022-11-10	10.760	11.110	10.720	11.110	7.695	179,366
2022-11-09	10.840	10.840	10.500	10.740	7.439	120,573
2022-11-08	10.780	10.930	10.600	10.890	7.543	99,711
2022-11-07	10.360	10.760	10.310	10.730	7.432	143,679
2022-11-04	10.250	10.430	10.200	10.350	7.169	103,441
2022-11-03	10.200	10.330	10.140	10.250	7.100	132,840
2022-11-02	10.550	10.590	10.290	10.300	7.134	227,815
2022-11-01	10.580	10.630	10.490	10.490	7.266	107,363
2022-10-31	10.210	10.600	10.130	10.470	7.252	249,809
2022-10-28	10.030	10.260	9.985	10.170	7.044	202,634
2022-10-27	10.270	10.400	10.070	10.080	6.982	197,558
2022-10-26	10.650	10.700	10.200	10.270	7.114	208,642
2022-10-25	10.820	10.850	10.690	10.690	7.404	180,704
2022-10-24	10.800	10.800	10.550	10.720	7.425	106,279

← NewerPage 17 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.