Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.900	12.980	12.800	12.980	11.586	290,640
2026-04-29	12.940	13.000	12.800	12.860	11.479	181,948
2026-04-28	12.800	13.020	12.720	12.820	11.443	279,702
2026-04-27	12.640	12.780	12.600	12.660	11.301	200,485
2026-04-24	12.680	12.760	12.480	12.500	11.158	219,610
2026-04-23	12.700	12.800	12.680	12.720	11.354	144,559
2026-04-22	12.720	12.760	12.620	12.640	11.283	147,754
2026-04-21	12.600	12.760	12.600	12.680	11.318	244,502
2026-04-20	12.600	12.700	12.460	12.600	11.247	201,000
2026-04-17	12.660	12.740	12.600	12.640	11.283	177,889
2026-04-16	12.560	12.680	12.520	12.600	11.247	334,428
2026-04-15	12.440	12.500	12.360	12.460	11.122	205,947
2026-04-14	12.160	12.440	12.160	12.360	11.033	211,648
2026-04-13	12.260	12.260	12.040	12.100	10.801	219,562
2026-04-10	12.200	12.380	12.180	12.260	10.943	166,009
2026-04-09	12.060	12.280	12.060	12.140	10.836	207,409
2026-04-08	12.140	12.140	11.940	12.080	10.783	212,213
2026-04-07	11.820	12.140	11.820	11.820	10.551	476,946
2026-04-02	11.720	11.800	11.620	11.780	10.515	129,465
2026-04-01	11.760	11.780	11.600	11.700	10.444	128,616
2026-03-31	11.640	11.700	11.500	11.500	10.265	173,470
2026-03-30	11.500	11.700	11.480	11.600	10.354	204,959
2026-03-27	11.400	11.480	11.380	11.460	10.229	155,225
2026-03-26	11.500	11.560	11.400	11.400	10.176	130,936
2026-03-25	11.400	11.640	11.400	11.480	10.247	158,944
2026-03-24	11.320	11.440	11.280	11.360	10.140	93,459
2026-03-23	11.080	11.460	11.020	11.300	10.087	228,436
2026-03-20	11.400	11.420	11.160	11.160	9.962	267,115
2026-03-19	11.360	11.420	11.300	11.340	10.122	168,548
2026-03-18	11.500	11.560	11.340	11.340	10.122	152,080
2026-03-17	11.540	11.600	11.460	11.460	10.229	163,740
2026-03-16	11.740	11.740	11.560	11.560	10.319	119,347
2026-03-13	11.420	11.780	11.400	11.680	10.426	124,002
2026-03-12	11.520	11.560	11.400	11.420	10.194	200,960
2026-03-11	11.680	11.680	11.500	11.500	10.265	196,660
2026-03-10	11.500	11.640	11.480	11.640	10.390	227,652
2026-03-09	11.300	11.520	11.240	11.460	10.229	232,555
2026-03-06	11.460	11.580	11.400	11.540	10.301	189,675
2026-03-05	11.360	11.540	11.340	11.420	10.194	208,598
2026-03-04	11.300	11.480	11.260	11.360	10.140	251,134
2026-03-03	11.500	11.540	11.300	11.320	10.104	345,839
2026-03-02	11.440	11.800	11.340	11.600	10.354	219,972
2026-02-27	11.480	11.640	11.440	11.580	10.336	263,450
2026-02-26	11.360	11.540	11.320	11.520	10.283	183,007
2026-02-25	11.400	11.520	11.340	11.340	10.122	216,404
2026-02-24	11.480	11.600	11.400	11.400	10.176	163,239
2026-02-23	11.540	11.660	11.380	11.460	10.229	289,052
2026-02-20	11.500	11.720	11.460	11.600	10.354	257,404
2026-02-19	11.420	11.660	11.400	11.540	10.301	170,568
2026-02-18	11.200	11.640	11.080	11.420	10.194	372,248
2026-02-17	11.220	11.540	11.220	11.540	10.301	187,076
2026-02-16	11.620	11.620	11.200	11.200	9.997	323,315
2026-02-13	11.920	11.920	11.600	11.600	10.354	264,950
2026-02-12	12.120	12.200	11.960	11.960	10.676	93,324
2026-02-11	12.220	12.220	12.040	12.060	10.765	140,538
2026-02-10	12.140	12.300	12.120	12.220	10.908	147,058
2026-02-09	12.120	12.160	12.000	12.140	10.836	139,881
2026-02-06	12.160	12.160	12.000	12.080	10.783	206,067
2026-02-05	12.180	12.180	12.060	12.160	10.854	67,299
2026-02-04	11.960	12.200	11.860	12.120	10.819	148,105

← NewerPage 3 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.