Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.660	10.790	10.430	10.720	7.425	146,616
2022-10-20	10.470	10.840	10.400	10.720	7.425	163,380
2022-10-19	10.600	10.600	10.310	10.500	7.273	179,516
2022-10-18	10.060	10.700	9.990	10.540	7.301	294,470
2022-10-17	10.020	10.090	9.985	9.995	6.923	165,956
2022-10-14	10.300	10.400	9.970	9.970	6.906	198,487
2022-10-13	10.080	10.240	9.965	10.200	7.065	280,775
2022-10-12	10.120	10.180	10.020	10.060	6.968	299,994
2022-10-11	10.290	10.380	10.100	10.110	7.003	255,260
2022-10-10	10.580	10.670	10.330	10.340	7.162	243,837
2022-10-07	10.760	10.910	10.610	10.650	7.377	236,761
2022-10-06	10.880	11.050	10.850	10.850	7.515	156,996
2022-10-05	11.130	11.290	10.800	10.820	7.495	297,246
2022-10-04	11.800	11.960	10.980	11.100	7.688	1,118,031
2022-10-03	12.340	12.500	12.120	12.450	8.624	131,346
2022-09-30	12.450	13.010	12.250	12.390	8.582	320,504
2022-09-29	12.960	13.220	12.300	12.450	8.624	283,059
2022-09-28	13.080	13.090	12.550	12.960	8.977	282,796
2022-09-27	13.890	14.000	13.040	13.040	9.032	410,875
2022-09-26	15.950	15.950	13.600	13.800	9.559	1,501,435
2022-09-23	14.340	15.130	14.090	14.430	9.995	818,987
2022-09-22	12.500	13.460	12.200	13.350	9.247	425,490
2022-09-21	12.740	12.740	12.380	12.550	8.693	213,923
2022-09-20	12.900	13.000	12.650	12.700	8.797	103,857
2022-09-19	12.600	12.910	12.200	12.680	8.783	478,013
2022-09-16	13.050	13.140	12.920	13.130	9.095	125,068
2022-09-15	13.000	13.160	12.800	13.110	9.081	80,245
2022-09-14	13.000	13.110	12.870	12.870	8.914	84,651
2022-09-13	13.230	13.330	12.910	13.100	9.074	103,035
2022-09-12	13.200	13.270	12.980	13.230	9.164	97,032
2022-09-09	12.220	13.160	12.180	13.000	9.005	168,168
2022-09-08	12.100	12.350	12.100	12.250	8.485	50,136
2022-09-07	12.020	12.140	12.000	12.050	8.346	35,647
2022-09-06	12.060	12.180	12.000	12.070	8.360	23,482
2022-09-05	12.000	12.130	11.960	12.060	8.353	37,216
2022-09-02	12.100	12.180	11.910	12.180	8.437	44,366
2022-09-01	12.300	12.300	11.900	11.960	8.284	122,200
2022-08-31	12.220	12.380	12.180	12.320	8.534	84,847
2022-08-30	12.280	12.500	12.140	12.160	8.423	50,208
2022-08-29	12.440	12.440	12.220	12.270	8.499	109,635
2022-08-26	12.460	12.500	12.390	12.480	8.644	51,868
2022-08-25	12.480	12.480	12.250	12.410	8.596	50,683
2022-08-24	12.170	12.420	12.120	12.400	8.589	116,696
2022-08-23	12.150	12.330	12.090	12.180	8.437	99,975
2022-08-22	12.610	12.610	12.150	12.150	8.416	116,836
2022-08-19	12.710	12.720	12.560	12.560	8.700	42,149
2022-08-18	12.900	12.910	12.710	12.720	8.811	50,165
2022-08-17	12.830	12.900	12.780	12.900	8.935	76,163
2022-08-16	12.850	12.900	12.730	12.800	8.866	56,140
2022-08-15	12.860	12.860	12.700	12.710	8.804	25,169
2022-08-12	12.800	12.890	12.740	12.800	8.866	61,679
2022-08-11	12.660	12.820	12.660	12.780	8.852	104,842
2022-08-10	12.750	12.760	12.510	12.590	8.721	150,839
2022-08-09	12.650	12.980	12.650	12.730	8.817	126,256
2022-08-08	12.990	13.000	12.520	12.590	8.721	153,658
2022-08-05	12.920	12.970	12.870	12.900	8.935	86,211
2022-08-04	12.960	13.000	12.820	12.900	8.935	110,897
2022-08-03	12.800	12.890	12.680	12.830	8.887	126,168
2022-08-02	12.760	12.810	12.610	12.760	8.838	94,638
2022-08-01	12.930	13.090	12.660	12.720	8.811	121,691

← NewerPage 18 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.