Métropole Télévision S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	18.020	18.320	17.880	18.320	11.984	70,968
2021-11-17	18.600	18.600	18.060	18.100	11.840	60,303
2021-11-16	18.800	18.800	18.380	18.460	12.076	58,515
2021-11-15	18.820	18.920	18.720	18.780	12.285	32,723
2021-11-12	18.880	19.020	18.800	18.900	12.363	34,011
2021-11-11	18.980	19.000	18.840	19.000	12.429	39,316
2021-11-10	18.880	18.920	18.720	18.900	12.363	64,717
2021-11-09	18.680	18.820	18.660	18.740	12.259	47,703
2021-11-08	18.980	19.000	18.720	18.720	12.246	47,159
2021-11-05	18.780	19.040	18.740	18.860	12.337	65,275
2021-11-04	19.100	19.160	18.420	18.720	12.246	428,852
2021-11-03	18.960	19.100	18.740	19.100	12.494	63,689
2021-11-02	19.160	19.240	18.760	18.860	12.337	74,806
2021-11-01	19.140	19.240	18.920	19.240	12.586	87,059
2021-10-29	18.440	19.100	18.400	19.060	12.468	327,894
2021-10-28	18.600	18.640	18.380	18.380	12.023	83,317
2021-10-27	18.420	18.880	18.240	18.600	12.167	240,630
2021-10-26	18.080	18.080	17.840	17.960	11.749	78,733
2021-10-25	17.920	18.380	17.920	18.020	11.788	127,579
2021-10-22	17.840	17.900	17.700	17.880	11.696	78,296
2021-10-21	17.740	17.800	17.620	17.760	11.618	34,339
2021-10-20	17.600	17.740	17.500	17.700	11.578	50,437
2021-10-19	17.720	17.860	17.660	17.700	11.578	53,144
2021-10-18	17.840	17.840	17.720	17.780	11.631	42,568
2021-10-15	17.500	17.940	17.500	17.840	11.670	75,959
2021-10-14	17.420	17.580	17.400	17.500	11.448	68,542

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.