Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.880	11.960	11.840	11.940	11.940	62,083
2026-07-23	11.900	11.980	11.820	11.840	11.840	81,725
2026-07-22	12.020	12.180	11.940	11.940	11.940	192,551
2026-07-21	12.000	12.080	11.900	12.080	12.080	74,386
2026-07-20	11.900	11.980	11.840	11.940	11.940	76,901
2026-07-17	11.900	11.980	11.840	11.900	11.900	62,035
2026-07-16	11.860	11.940	11.500	11.900	11.900	132,622
2026-07-15	11.920	11.920	11.720	11.900	11.900	98,894
2026-07-14	12.020	12.020	11.860	11.900	11.900	80,756
2026-07-13	12.040	12.220	12.040	12.040	12.040	83,552
2026-07-10	12.240	12.300	12.040	12.100	12.100	76,227
2026-07-09	12.140	12.240	12.100	12.220	12.220	59,177
2026-07-08	12.320	12.360	12.060	12.140	12.140	84,044
2026-07-07	12.460	12.520	12.220	12.380	12.380	92,113
2026-07-06	12.360	12.640	12.360	12.440	12.440	137,092
2026-07-03	12.400	12.500	12.360	12.500	12.500	78,328
2026-07-02	12.300	12.380	12.140	12.380	12.380	79,008
2026-07-01	12.000	12.260	11.900	12.260	12.260	97,052
2026-06-30	12.080	12.160	11.920	12.040	12.040	107,048
2026-06-29	11.920	12.120	11.880	12.080	12.080	65,821
2026-06-26	11.640	11.900	11.600	11.900	11.900	165,432
2026-06-25	11.960	11.960	11.640	11.660	11.660	110,664
2026-06-24	12.180	12.180	11.860	12.020	12.020	103,919
2026-06-23	12.300	12.300	12.100	12.200	12.200	82,131
2026-06-22	12.520	12.580	12.300	12.300	12.300	111,582
2026-06-19	12.420	12.660	12.420	12.560	12.560	114,844
2026-06-18	12.640	12.640	12.340	12.420	12.420	104,125
2026-06-17	12.700	12.780	12.560	12.660	12.660	96,846
2026-06-16	12.500	12.660	12.460	12.620	12.620	78,034
2026-06-15	12.420	12.500	12.400	12.460	12.460	120,094
2026-06-12	12.580	12.600	12.160	12.440	12.440	141,773
2026-06-11	12.680	12.680	12.480	12.580	12.580	115,139
2026-06-10	12.660	12.780	12.520	12.720	12.720	147,187
2026-06-09	12.820	13.040	12.680	12.680	12.680	290,982
2026-06-08	12.120	12.840	12.000	12.840	12.840	879,861
2026-06-05	11.500	11.640	11.480	11.480	11.480	120,581
2026-06-04	11.320	11.440	11.320	11.440	11.440	109,352
2026-06-03	11.380	11.500	11.320	11.320	11.320	81,708
2026-06-02	11.600	11.640	11.340	11.360	11.360	139,609
2026-06-01	11.560	11.620	11.440	11.540	11.540	97,690
2026-05-29	11.560	11.660	11.520	11.560	11.560	150,407
2026-05-28	11.540	11.580	11.460	11.480	11.480	90,373
2026-05-27	11.420	11.580	11.400	11.560	11.560	127,557
2026-05-26	11.420	11.500	11.340	11.360	11.360	112,800
2026-05-25	11.540	11.600	11.440	11.440	11.440	77,056
2026-05-22	11.540	11.600	11.440	11.500	11.500	114,245
2026-05-21	11.500	11.560	11.420	11.520	11.520	116,051
2026-05-20	11.500	11.520	11.400	11.440	11.440	174,816
2026-05-19	11.640	11.680	11.460	11.480	11.480	149,310
2026-05-18	11.600	11.640	11.420	11.640	11.640	155,576
2026-05-15	11.640	11.700	11.560	11.620	11.620	100,948
2026-05-14	11.440	11.720	11.380	11.720	11.720	228,248
2026-05-13	11.360	11.420	11.280	11.320	11.320	112,031
2026-05-12	11.440	11.460	11.160	11.320	11.320	267,230
2026-05-11	11.420	11.560	11.420	11.480	11.480	182,105
2026-05-08	11.460	11.480	11.360	11.460	11.460	124,136
2026-05-07	11.540	11.580	11.480	11.480	11.480	151,081
2026-05-06	11.640	11.720	11.460	11.460	11.460	128,041
2026-05-05	11.640	11.660	11.520	11.580	11.580	134,710
2026-05-04	12.240	12.260	11.640	11.640	11.640	400,582

← NewerPage 2 of 5 · 254 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.