Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.640	18.140	17.640	18.120	11.853	110,627
2022-02-08	17.460	17.640	17.460	17.600	11.513	44,469
2022-02-07	17.400	17.600	17.380	17.460	11.421	90,841
2022-02-04	17.480	17.480	17.120	17.340	11.343	46,613
2022-02-03	17.280	17.480	17.200	17.300	11.317	66,485
2022-02-02	17.060	17.380	17.060	17.280	11.304	46,848
2022-02-01	17.500	17.540	16.940	17.040	11.147	54,374
2022-01-31	17.100	17.300	17.060	17.260	11.291	60,989
2022-01-28	16.900	17.000	16.680	17.000	11.121	82,931
2022-01-27	16.780	16.860	16.580	16.800	10.990	231,052
2022-01-26	16.560	17.020	16.560	16.960	11.094	132,601
2022-01-25	16.500	16.500	16.080	16.420	10.741	135,771
2022-01-24	16.980	16.980	16.100	16.200	10.597	218,561
2022-01-21	17.100	17.240	16.940	16.980	11.107	169,808
2022-01-20	17.300	17.300	17.060	17.160	11.225	182,885
2022-01-19	17.100	17.380	16.940	17.100	11.186	846,119
2022-01-18	18.640	18.640	18.440	18.600	12.167	42,456
2022-01-17	18.400	18.660	18.400	18.520	12.115	40,730
2022-01-14	18.460	18.680	18.420	18.440	12.063	69,121
2022-01-13	18.200	18.700	18.200	18.480	12.089	106,960
2022-01-12	18.160	18.480	18.160	18.240	11.932	87,827
2022-01-11	17.400	17.960	17.400	17.880	11.696	96,498
2022-01-10	17.600	17.680	17.420	17.420	11.395	21,447
2022-01-07	17.500	17.780	17.440	17.560	11.487	69,483
2022-01-06	17.360	17.660	17.300	17.480	11.435	53,002
2022-01-05	17.540	17.660	17.380	17.420	11.395	42,636
2022-01-04	17.400	17.960	17.340	17.600	11.513	130,187
2022-01-03	17.260	17.360	17.100	17.280	11.304	31,070
2021-12-31	17.260	17.280	17.160	17.160	11.225	7,149
2021-12-30	17.340	17.380	17.220	17.260	11.291	21,702
2021-12-29	17.300	17.420	17.220	17.400	11.382	41,014
2021-12-28	17.060	17.280	17.020	17.240	11.278	79,825
2021-12-27	17.080	17.140	17.000	17.060	11.160	30,510
2021-12-24	17.120	17.200	17.060	17.060	11.160	20,022
2021-12-23	17.020	17.160	16.980	17.160	11.225	34,383
2021-12-22	16.940	17.080	16.860	17.060	11.160	36,760
2021-12-21	16.900	16.920	16.660	16.860	11.029	48,474
2021-12-20	16.560	16.860	16.400	16.840	11.016	87,492
2021-12-17	17.200	17.200	16.760	16.840	11.016	143,078
2021-12-16	17.200	17.300	17.060	17.120	11.199	130,202
2021-12-15	17.080	17.160	16.960	17.060	11.160	91,339
2021-12-14	17.060	17.220	16.960	17.060	11.160	50,445
2021-12-13	17.160	17.300	17.040	17.080	11.173	30,111
2021-12-10	17.140	17.240	16.860	17.140	11.212	73,888
2021-12-09	17.360	17.360	16.980	16.980	11.107	34,079
2021-12-08	17.800	17.800	17.200	17.200	11.251	38,186
2021-12-07	17.580	17.740	17.480	17.520	11.461	44,604
2021-12-06	17.160	17.560	17.100	17.440	11.408	56,274
2021-12-03	17.300	17.300	16.960	17.060	11.160	54,413
2021-12-02	17.040	17.280	17.000	17.120	11.199	41,471
2021-12-01	16.980	17.360	16.860	17.260	11.291	63,459
2021-11-30	17.100	17.100	16.740	16.980	11.107	123,970
2021-11-29	17.180	17.360	17.020	17.140	11.212	56,550
2021-11-26	17.260	17.400	16.920	17.180	11.238	145,192
2021-11-25	17.840	17.920	17.680	17.700	11.578	36,790
2021-11-24	17.840	17.980	17.640	17.840	11.670	80,838
2021-11-23	17.880	17.940	17.780	17.840	11.670	32,701
2021-11-22	18.020	18.100	17.900	17.940	11.735	31,138
2021-11-19	18.400	18.400	17.980	18.020	11.788	45,309
2021-11-18	18.020	18.320	17.880	18.320	11.984	70,968

← NewerPage 21 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.