Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.280	13.320	13.160	13.200	11.783	70,436
2025-08-14	13.220	13.260	13.120	13.260	11.836	92,570
2025-08-13	13.200	13.300	13.120	13.160	11.747	81,405
2025-08-12	13.040	13.200	13.040	13.180	11.765	121,440
2025-08-11	13.000	13.020	12.940	13.020	11.622	130,079
2025-08-08	12.900	13.000	12.900	12.940	11.550	65,224
2025-08-07	12.880	12.940	12.840	12.860	11.479	43,989
2025-08-06	13.000	13.000	12.820	12.840	11.461	46,785
2025-08-05	13.060	13.080	12.940	12.940	11.550	91,503
2025-08-04	12.880	13.060	12.880	13.020	11.622	89,818
2025-08-01	12.800	12.900	12.700	12.780	11.408	66,605
2025-07-31	13.000	13.000	12.740	12.820	11.443	109,453
2025-07-30	13.080	13.200	12.520	12.980	11.586	174,160
2025-07-29	12.880	13.200	12.860	13.160	11.747	134,346
2025-07-28	13.000	13.060	12.840	12.860	11.479	99,274
2025-07-25	12.860	13.100	12.860	13.000	11.604	146,324
2025-07-24	13.120	13.120	12.900	12.900	11.515	81,917
2025-07-23	13.140	13.140	12.920	12.980	11.586	71,540
2025-07-22	12.960	13.100	12.960	13.040	11.640	86,635
2025-07-21	13.200	13.200	12.900	12.920	11.533	112,258
2025-07-18	13.060	13.180	13.040	13.140	11.729	138,724
2025-07-17	13.080	13.120	12.940	13.040	11.640	57,604
2025-07-16	13.140	13.160	13.000	13.040	11.640	81,977
2025-07-15	13.200	13.260	13.060	13.080	11.675	60,168
2025-07-14	13.000	13.200	12.960	13.200	11.783	54,516
2025-07-11	13.080	13.120	12.980	13.080	11.675	65,234
2025-07-10	13.280	13.280	13.040	13.120	11.711	76,490
2025-07-09	13.360	13.360	13.160	13.220	11.800	69,921
2025-07-08	12.760	13.380	12.720	13.280	11.854	290,339
2025-07-07	12.860	12.920	12.660	12.740	11.372	80,227
2025-07-04	13.000	13.000	12.700	12.860	11.479	96,402
2025-07-03	13.140	13.200	13.040	13.060	11.658	65,434
2025-07-02	13.160	13.220	13.040	13.120	11.711	79,462
2025-07-01	13.160	13.160	13.020	13.080	11.675	89,354
2025-06-30	13.080	13.160	12.980	13.140	11.729	121,516
2025-06-27	12.800	13.020	12.800	13.020	11.622	97,728
2025-06-26	12.600	12.900	12.600	12.740	11.372	125,594
2025-06-25	12.580	12.600	12.520	12.560	11.211	66,496
2025-06-24	12.660	12.660	12.480	12.520	11.176	99,626
2025-06-23	12.240	12.500	12.200	12.500	11.158	124,054
2025-06-20	12.140	12.300	12.120	12.240	10.926	633,370
2025-06-19	12.200	12.240	12.080	12.140	10.836	63,626
2025-06-18	12.160	12.280	12.080	12.180	10.872	55,072
2025-06-17	12.220	12.240	12.140	12.180	10.872	58,001
2025-06-16	12.160	12.320	12.080	12.260	10.943	130,149
2025-06-13	12.060	12.260	12.020	12.180	10.872	108,564
2025-06-12	12.200	12.300	12.160	12.180	10.872	62,674
2025-06-11	12.200	12.280	12.200	12.240	10.926	57,178
2025-06-10	12.260	12.320	12.180	12.200	10.890	83,201
2025-06-09	12.300	12.380	12.260	12.280	10.961	105,152
2025-06-06	12.540	12.560	12.280	12.280	10.961	95,561
2025-06-05	12.500	12.560	12.420	12.560	11.211	51,783
2025-06-04	12.600	12.640	12.480	12.500	11.158	63,421
2025-06-03	12.400	12.560	12.400	12.540	11.193	84,883
2025-06-02	12.400	12.500	12.300	12.380	11.051	99,543
2025-05-30	12.500	12.560	12.400	12.400	11.068	121,379
2025-05-29	12.700	12.720	12.480	12.480	11.140	82,229
2025-05-28	12.800	12.840	12.580	12.600	11.247	124,579
2025-05-27	12.980	12.980	12.780	12.800	11.425	78,580
2025-05-26	13.000	13.020	12.940	13.000	11.604	59,776

← NewerPage 6 of 22 · 1,282 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.