Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	11.920	12.020	11.860	11.920	10.640	89,535
2025-11-05	11.800	11.920	11.780	11.880	10.604	98,515
2025-11-04	11.900	11.900	11.780	11.800	10.533	110,151
2025-11-03	12.000	12.200	11.920	11.940	10.658	121,972
2025-10-31	12.140	12.180	11.940	11.960	10.676	177,790
2025-10-30	12.100	12.220	12.060	12.220	10.908	101,950
2025-10-29	12.100	12.340	11.920	12.100	10.801	224,554
2025-10-28	12.180	12.200	12.040	12.180	10.872	113,862
2025-10-27	12.140	12.260	12.140	12.180	10.872	61,747
2025-10-24	12.220	12.260	12.040	12.100	10.801	120,563
2025-10-23	12.260	12.320	12.160	12.240	10.926	69,932
2025-10-22	12.240	12.260	12.140	12.260	10.943	328,528
2025-10-21	12.300	12.340	12.200	12.200	10.890	76,005
2025-10-20	12.300	12.340	12.160	12.280	10.961	67,760
2025-10-17	12.180	12.360	12.160	12.320	10.997	68,329
2025-10-16	12.360	12.360	12.160	12.280	10.961	94,057
2025-10-15	12.360	12.380	12.240	12.300	10.979	100,782
2025-10-14	12.260	12.300	12.120	12.220	10.908	78,633
2025-10-13	12.300	12.400	12.220	12.280	10.961	95,705
2025-10-10	12.380	12.500	12.300	12.300	10.979	74,848
2025-10-09	12.380	12.540	12.360	12.380	11.051	92,465
2025-10-08	12.480	12.540	12.380	12.400	11.068	85,892
2025-10-07	12.580	12.580	12.440	12.480	11.140	79,703
2025-10-06	12.500	12.640	12.380	12.540	11.193	122,120
2025-10-03	12.660	12.740	12.560	12.620	11.265	88,807
2025-10-02	12.680	12.740	12.640	12.700	11.336	81,701
2025-10-01	12.720	12.780	12.660	12.680	11.318	57,935
2025-09-30	12.780	12.840	12.700	12.760	11.390	60,185
2025-09-29	12.800	12.920	12.760	12.760	11.390	61,451
2025-09-26	12.760	12.840	12.700	12.820	11.443	58,280
2025-09-25	12.660	12.720	12.600	12.660	11.301	53,584
2025-09-24	12.900	12.900	12.660	12.660	11.301	85,813
2025-09-23	13.020	13.060	12.860	12.860	11.479	40,062
2025-09-22	12.900	13.060	12.820	12.960	11.568	44,951
2025-09-19	12.920	12.960	12.800	12.880	11.497	170,106
2025-09-18	13.020	13.120	12.880	12.880	11.497	79,836
2025-09-17	13.280	13.280	13.080	13.080	11.675	51,163
2025-09-16	13.180	13.280	13.060	13.280	11.854	83,862
2025-09-15	13.040	13.260	13.000	13.200	11.783	54,855
2025-09-12	13.040	13.040	12.860	12.960	11.568	59,839
2025-09-11	13.180	13.180	12.900	12.980	11.586	75,984
2025-09-10	13.400	13.400	13.140	13.180	11.765	54,687
2025-09-09	13.120	13.360	13.120	13.360	11.925	82,620
2025-09-08	13.000	13.080	12.960	13.060	11.658	61,279
2025-09-05	13.180	13.180	12.960	13.000	11.604	88,381
2025-09-04	12.780	13.240	12.780	13.160	11.747	118,964
2025-09-03	12.860	13.040	12.780	12.800	11.425	86,313
2025-09-02	13.120	13.140	12.840	12.860	11.479	85,630
2025-09-01	13.240	13.240	13.040	13.140	11.729	63,635
2025-08-29	13.240	13.280	13.160	13.160	11.747	624,550
2025-08-28	12.940	13.240	12.940	13.200	11.783	65,382
2025-08-27	12.960	13.060	12.920	12.960	11.568	79,974
2025-08-26	13.300	13.300	12.860	12.980	11.586	161,897
2025-08-25	13.500	13.560	13.360	13.440	11.997	74,537
2025-08-22	13.280	13.500	13.240	13.500	12.050	121,739
2025-08-21	13.240	13.260	13.160	13.260	11.836	43,892
2025-08-20	13.280	13.300	13.200	13.240	11.818	45,291
2025-08-19	13.200	13.320	13.200	13.280	11.854	34,907
2025-08-18	13.240	13.240	13.200	13.200	11.783	41,375
2025-08-15	13.280	13.320	13.160	13.200	11.783	70,436

← NewerPage 5 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.