Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.000	13.040	12.780	12.900	11.515	110,662
2025-05-22	12.960	13.060	12.880	13.020	11.622	118,096
2025-05-21	12.960	13.020	12.880	13.020	11.622	91,445
2025-05-20	12.900	13.020	12.860	13.020	11.622	98,671
2025-05-19	13.100	13.120	12.860	12.900	11.515	117,229
2025-05-16	13.080	13.160	13.040	13.100	11.693	135,348
2025-05-15	12.740	13.060	12.740	13.060	11.658	108,039
2025-05-14	12.700	12.840	12.640	12.800	11.425	125,815
2025-05-13	12.520	12.700	12.520	12.700	11.336	115,709
2025-05-12	12.440	12.620	12.400	12.560	11.211	150,957
2025-05-09	12.340	12.460	12.320	12.360	11.033	103,003
2025-05-08	12.140	12.340	12.140	12.260	10.943	114,942
2025-05-07	12.420	12.440	12.140	12.160	10.854	228,681
2025-05-06	12.420	12.440	12.180	12.440	11.104	225,363
2025-05-05	12.780	12.780	12.320	12.340	11.015	278,695
2025-05-02	13.900	14.020	13.720	13.940	11.327	340,178
2025-04-30	13.880	13.980	13.700	13.800	11.214	227,016
2025-04-29	14.000	14.000	13.340	13.820	11.230	340,642
2025-04-28	14.080	14.140	14.000	14.000	11.376	137,511
2025-04-25	13.940	14.020	13.880	14.000	11.376	152,331
2025-04-24	13.760	13.920	13.720	13.840	11.246	83,636
2025-04-23	14.120	14.140	13.720	13.760	11.181	181,396
2025-04-22	13.880	14.060	13.800	13.960	11.344	269,193
2025-04-17	13.660	13.680	13.560	13.600	11.051	156,788
2025-04-16	13.580	13.720	13.540	13.700	11.132	126,548
2025-04-15	13.360	13.600	13.360	13.580	11.035	92,094
2025-04-14	13.420	13.480	13.260	13.340	10.840	87,829
2025-04-11	13.480	13.500	13.000	13.140	10.677	145,306
2025-04-10	14.000	14.100	13.300	13.360	10.856	206,115
2025-04-09	12.940	13.080	12.800	13.060	10.612	206,513
2025-04-08	12.840	13.160	12.740	12.980	10.547	180,993
2025-04-07	12.260	12.960	12.200	12.520	10.173	336,870
2025-04-04	13.560	13.600	12.800	12.920	10.498	298,759
2025-04-03	13.780	13.980	13.660	13.680	11.116	137,941
2025-04-02	13.980	14.040	13.920	13.960	11.344	98,704
2025-04-01	13.940	14.140	13.940	14.040	11.409	107,694
2025-03-31	14.000	14.100	13.840	13.860	11.262	139,155
2025-03-28	14.160	14.220	14.100	14.120	11.474	86,526
2025-03-27	14.200	14.300	14.140	14.180	11.522	123,637
2025-03-26	14.380	14.480	14.060	14.220	11.555	261,897
2025-03-25	13.740	13.960	13.740	13.960	11.344	139,706
2025-03-24	13.940	13.980	13.740	13.740	11.165	118,891
2025-03-21	13.680	13.900	13.680	13.900	11.295	193,058
2025-03-20	13.740	13.840	13.460	13.740	11.165	177,344
2025-03-19	13.540	13.760	13.520	13.740	11.165	158,064
2025-03-18	13.560	13.640	13.460	13.520	10.986	159,360
2025-03-17	13.480	13.580	13.460	13.500	10.970	94,140
2025-03-14	13.340	13.500	13.320	13.460	10.937	84,721
2025-03-13	13.280	13.480	13.260	13.300	10.807	82,068
2025-03-12	13.240	13.340	13.080	13.300	10.807	74,705
2025-03-11	13.260	13.460	13.100	13.180	10.710	151,857
2025-03-10	13.380	13.520	13.200	13.240	10.758	181,314
2025-03-07	13.080	13.180	12.980	13.180	10.710	137,995
2025-03-06	13.000	13.120	12.840	13.060	10.612	153,617
2025-03-05	12.720	12.980	12.700	12.900	10.482	87,815
2025-03-04	12.860	12.860	12.560	12.580	10.222	146,719
2025-03-03	13.000	13.100	12.880	12.880	10.466	106,521
2025-02-28	12.880	12.960	12.840	12.900	10.482	185,823
2025-02-27	12.820	12.920	12.760	12.860	10.450	99,488
2025-02-26	12.880	13.000	12.840	12.860	10.450	57,014

← NewerPage 7 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.