Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.000	13.180	12.860	12.860	8.908	130,134
2022-07-28	13.200	13.300	12.870	12.870	8.914	136,660
2022-07-27	13.570	13.570	12.890	13.020	9.018	409,247
2022-07-26	14.200	14.200	13.820	14.000	9.697	89,235
2022-07-25	14.130	14.300	14.030	14.160	9.808	48,264
2022-07-22	14.170	14.290	14.110	14.200	9.836	44,778
2022-07-21	14.070	14.410	14.070	14.270	9.884	50,020
2022-07-20	14.330	14.410	14.030	14.190	9.829	69,760
2022-07-19	14.200	14.240	13.900	14.240	9.863	44,439
2022-07-18	14.000	14.200	13.990	14.100	9.766	33,880
2022-07-15	13.700	13.960	13.610	13.900	9.628	35,068
2022-07-14	14.000	14.000	13.700	13.740	9.517	29,870
2022-07-13	14.000	14.050	13.760	13.940	9.656	28,215
2022-07-12	14.000	14.000	13.740	13.940	9.656	49,380
2022-07-11	14.000	14.090	13.900	14.000	9.697	41,827
2022-07-08	14.000	14.090	13.960	14.090	9.760	33,242
2022-07-07	14.000	14.060	13.860	13.940	9.656	22,070
2022-07-06	13.750	14.000	13.740	13.860	9.600	39,561
2022-07-05	14.200	14.270	13.710	13.730	9.510	66,728
2022-07-04	14.110	14.290	14.090	14.090	9.760	40,745
2022-07-01	14.000	14.250	14.000	14.200	9.836	31,883
2022-06-30	14.200	14.290	14.000	14.090	9.760	64,679
2022-06-29	14.550	14.550	14.200	14.290	9.898	75,744
2022-06-28	14.620	14.620	14.450	14.550	10.078	77,416
2022-06-27	14.800	14.890	14.640	14.700	10.182	40,775
2022-06-24	14.370	14.840	14.320	14.700	10.182	87,637
2022-06-23	14.600	14.740	14.440	14.490	10.037	66,683
2022-06-22	14.600	14.730	14.400	14.640	10.140	31,482
2022-06-21	14.900	15.000	14.680	14.760	10.224	40,798
2022-06-20	14.620	14.820	14.500	14.820	10.265	33,437
2022-06-17	14.750	14.940	14.590	14.600	10.113	87,352
2022-06-16	15.020	15.090	14.700	14.780	10.237	112,135
2022-06-15	15.000	15.130	14.840	14.960	10.362	62,858
2022-06-14	15.380	15.380	14.560	14.610	10.120	71,152
2022-06-13	15.400	15.410	15.220	15.240	10.556	79,293
2022-06-10	15.870	15.890	15.500	15.500	10.736	79,244
2022-06-09	16.310	16.310	15.800	15.830	10.965	99,318
2022-06-08	16.440	16.440	16.150	16.220	11.235	139,789
2022-06-07	16.500	16.580	16.290	16.420	11.373	50,827
2022-06-06	16.700	16.740	16.570	16.570	11.477	20,660
2022-06-03	16.600	16.750	16.550	16.570	11.477	47,757
2022-06-02	16.440	16.560	16.350	16.540	11.456	40,100
2022-06-01	16.430	16.430	16.300	16.340	11.318	40,128
2022-05-31	16.260	16.420	16.130	16.260	11.263	137,592
2022-05-30	16.100	16.440	16.030	16.390	11.353	83,778
2022-05-27	16.080	16.120	15.890	16.000	11.082	44,771
2022-05-26	15.900	16.070	15.810	16.030	11.103	22,139
2022-05-25	15.480	15.920	15.290	15.830	10.965	63,050
2022-05-24	15.270	15.420	15.230	15.230	10.549	44,402
2022-05-23	15.600	15.650	15.270	15.330	10.618	122,440
2022-05-20	15.500	15.620	15.380	15.440	10.695	170,977
2022-05-19	15.540	15.680	15.400	15.430	10.688	145,129
2022-05-18	15.800	15.800	15.500	15.540	10.764	105,470
2022-05-17	15.750	15.790	15.570	15.730	10.895	40,864
2022-05-16	15.620	15.730	15.500	15.620	10.819	37,217
2022-05-13	15.500	15.710	15.490	15.630	10.826	67,473
2022-05-12	15.350	15.450	15.110	15.410	10.674	61,750
2022-05-11	15.270	15.540	15.160	15.470	10.715	55,175
2022-05-10	15.620	15.620	15.200	15.250	10.563	74,420
2022-05-09	15.920	15.960	15.520	15.540	10.764	79,023

← NewerPage 19 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.