Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.200	12.200	11.940	11.960	10.676	121,707
2026-02-02	12.100	12.300	12.080	12.220	10.908	123,908
2026-01-30	12.140	12.140	11.980	12.080	10.783	122,002
2026-01-29	12.140	12.180	12.060	12.140	10.836	116,096
2026-01-28	11.980	12.100	11.960	12.100	10.801	105,212
2026-01-27	11.840	12.080	11.800	12.020	10.729	123,654
2026-01-26	11.820	11.900	11.800	11.800	10.533	191,045
2026-01-23	11.680	11.900	11.620	11.760	10.497	185,526
2026-01-22	11.820	11.980	11.800	11.940	10.658	85,981
2026-01-21	11.660	11.780	11.640	11.720	10.461	90,738
2026-01-20	11.700	11.720	11.600	11.680	10.426	99,640
2026-01-19	11.660	11.760	11.580	11.720	10.461	124,104
2026-01-16	11.920	11.940	11.800	11.840	10.569	88,834
2026-01-15	11.860	11.940	11.820	11.920	10.640	99,610
2026-01-14	11.600	11.860	11.600	11.740	10.479	126,643
2026-01-13	11.880	11.880	11.540	11.540	10.301	382,261
2026-01-12	12.100	12.160	12.060	12.080	10.783	62,905
2026-01-09	11.880	12.080	11.860	12.080	10.783	69,944
2026-01-08	12.020	12.020	11.880	11.880	10.604	139,730
2026-01-07	12.060	12.080	11.980	12.060	10.765	104,515
2026-01-06	12.040	12.100	11.940	12.080	10.783	70,512
2026-01-05	12.120	12.120	11.940	12.080	10.783	93,125
2026-01-02	12.160	12.180	12.060	12.060	10.765	63,998
2025-12-31	12.160	12.180	12.120	12.180	10.872	42,635
2025-12-30	12.060	12.160	12.040	12.120	10.819	75,289
2025-12-29	12.020	12.080	12.020	12.060	10.765	81,827
2025-12-24	11.940	12.040	11.940	11.980	10.694	26,135
2025-12-23	11.960	11.980	11.880	11.960	10.676	77,102
2025-12-22	11.900	11.980	11.840	11.980	10.694	89,045
2025-12-19	12.060	12.100	11.900	11.920	10.640	154,453
2025-12-18	11.900	12.100	11.840	12.100	10.801	118,352
2025-12-17	11.900	11.900	11.820	11.900	10.622	73,689
2025-12-16	11.740	11.880	11.700	11.880	10.604	179,624
2025-12-15	11.720	11.760	11.660	11.720	10.461	126,336
2025-12-12	11.640	11.780	11.640	11.680	10.426	83,206
2025-12-11	11.620	11.680	11.580	11.600	10.354	145,909
2025-12-10	11.860	11.920	11.520	11.660	10.408	453,693
2025-12-09	12.360	12.360	12.140	12.240	10.926	145,926
2025-12-08	12.560	12.580	12.300	12.400	11.068	310,696
2025-12-05	12.440	12.580	12.400	12.540	11.193	96,480
2025-12-04	12.360	12.420	12.180	12.420	11.086	326,928
2025-12-03	12.440	12.500	12.300	12.340	11.015	322,682
2025-12-02	12.500	12.540	12.380	12.420	11.086	286,852
2025-12-01	12.520	12.560	12.380	12.460	11.122	260,806
2025-11-28	12.500	12.540	12.420	12.520	11.176	97,891
2025-11-27	12.460	12.460	12.300	12.460	11.122	76,984
2025-11-26	12.500	12.500	12.240	12.440	11.104	134,843
2025-11-25	12.420	12.420	12.220	12.340	11.015	90,015
2025-11-24	12.400	12.560	12.340	12.360	11.033	167,065
2025-11-21	12.100	12.380	12.020	12.340	11.015	92,245
2025-11-20	12.120	12.220	12.120	12.160	10.854	51,735
2025-11-19	12.000	12.140	11.920	12.060	10.765	122,668
2025-11-18	11.980	12.100	11.900	11.980	10.694	120,349
2025-11-17	12.120	12.240	12.080	12.140	10.836	120,787
2025-11-14	12.120	12.120	11.920	12.080	10.783	93,663
2025-11-13	12.180	12.200	12.080	12.100	10.801	52,530
2025-11-12	12.200	12.260	12.100	12.100	10.801	163,606
2025-11-11	12.140	12.200	12.100	12.120	10.819	76,275
2025-11-10	12.120	12.200	12.060	12.060	10.765	100,361
2025-11-07	11.980	12.120	11.920	12.040	10.747	123,435

← NewerPage 4 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.