Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.520	16.650	15.560	15.940	11.041	184,867
2022-05-05	17.400	17.400	16.710	16.730	11.588	71,446
2022-05-04	17.170	17.360	17.040	17.250	11.948	78,419
2022-05-03	17.600	18.000	17.550	17.990	11.768	126,579
2022-05-02	17.760	17.760	17.340	17.530	11.467	67,059
2022-04-29	17.850	17.950	17.650	17.710	11.585	45,902
2022-04-28	17.850	17.910	17.500	17.590	11.507	80,843
2022-04-27	18.350	18.350	17.550	17.720	11.592	118,027
2022-04-26	18.500	18.750	18.330	18.360	12.010	55,113
2022-04-25	18.210	18.430	18.120	18.250	11.938	46,094
2022-04-22	18.330	18.500	18.200	18.200	11.906	75,945
2022-04-21	18.200	18.610	17.700	18.550	12.135	91,337
2022-04-20	18.140	18.310	18.000	18.120	11.853	102,205
2022-04-19	17.800	18.140	17.800	18.000	11.775	84,089
2022-04-14	17.630	17.820	17.400	17.790	11.637	57,639
2022-04-13	17.500	17.660	17.390	17.600	11.513	32,877
2022-04-12	17.370	17.550	17.100	17.460	11.421	77,597
2022-04-11	17.420	17.800	17.180	17.420	11.395	51,719
2022-04-08	17.200	17.450	17.130	17.250	11.284	40,808
2022-04-07	17.220	17.450	17.000	17.090	11.179	85,172
2022-04-06	17.500	17.690	17.160	17.290	11.310	63,844
2022-04-05	17.700	18.000	17.560	17.620	11.526	64,578
2022-04-04	17.900	17.900	17.670	17.710	11.585	41,852
2022-04-01	17.800	18.000	17.620	17.750	11.611	38,819
2022-03-31	17.940	18.040	17.800	17.880	11.696	43,218
2022-03-30	18.300	18.320	17.960	18.000	11.775	63,726
2022-03-29	17.820	18.300	17.820	18.260	11.945	69,088
2022-03-28	17.980	18.220	17.780	17.800	11.644	52,474
2022-03-25	17.400	17.960	17.320	17.800	11.644	111,205
2022-03-24	17.400	17.400	17.180	17.300	11.317	59,274
2022-03-23	17.200	17.380	17.140	17.260	11.291	79,367
2022-03-22	17.000	17.200	16.940	17.140	11.212	28,903
2022-03-21	17.200	17.200	16.940	16.940	11.081	42,082
2022-03-18	17.500	17.500	16.860	17.100	11.186	182,550
2022-03-17	17.900	18.100	17.000	17.440	11.408	113,388
2022-03-16	17.800	17.900	17.500	17.720	11.592	95,892
2022-03-15	17.660	17.660	17.140	17.460	11.421	67,798
2022-03-14	17.200	17.760	17.200	17.480	11.435	88,035
2022-03-11	17.020	17.640	17.020	17.160	11.225	66,156
2022-03-10	17.380	17.460	16.940	17.180	11.238	51,667
2022-03-09	16.840	17.480	16.640	17.320	11.330	101,740
2022-03-08	16.200	16.800	16.160	16.700	10.924	115,312
2022-03-07	16.120	16.580	15.340	16.300	10.663	157,243
2022-03-04	16.540	16.620	16.200	16.460	10.767	140,315
2022-03-03	17.460	17.500	16.600	16.680	10.911	116,912
2022-03-02	17.060	17.460	16.800	17.460	11.421	97,386
2022-03-01	17.520	17.900	17.120	17.120	11.199	97,158
2022-02-28	17.900	17.980	17.500	17.760	11.618	116,473
2022-02-25	17.800	18.220	17.720	18.180	11.892	65,366
2022-02-24	18.000	18.440	17.620	17.860	11.683	190,065
2022-02-23	18.620	18.940	18.540	18.600	12.167	98,798
2022-02-22	18.200	18.700	18.100	18.700	12.233	72,216
2022-02-21	19.000	19.020	18.340	18.540	12.128	94,488
2022-02-18	19.080	19.220	18.980	19.020	12.442	78,379
2022-02-17	19.180	19.280	18.980	19.000	12.429	136,720
2022-02-16	19.280	19.440	18.840	19.040	12.455	129,091
2022-02-15	18.480	19.340	18.480	19.220	12.573	168,925
2022-02-14	18.500	18.700	17.800	18.700	12.233	158,701
2022-02-11	18.240	18.680	18.180	18.660	12.206	203,420
2022-02-10	18.120	18.280	18.000	18.100	11.840	76,829

← NewerPage 20 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.