Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.880	12.980	12.860	12.880	10.466	88,413
2025-02-24	12.800	12.940	12.760	12.880	10.466	81,344
2025-02-21	12.620	12.840	12.620	12.780	10.385	81,773
2025-02-20	12.620	12.760	12.580	12.600	10.238	92,835
2025-02-19	12.700	12.720	12.600	12.600	10.238	117,838
2025-02-18	12.620	12.760	12.450	12.680	10.303	151,296
2025-02-17	12.620	12.620	12.560	12.580	10.222	171,353
2025-02-14	12.620	12.820	12.600	12.620	10.255	107,919
2025-02-13	12.740	12.820	12.580	12.600	10.238	128,532
2025-02-12	12.400	13.160	12.160	12.660	10.287	284,708
2025-02-11	12.720	12.900	12.680	12.900	10.482	123,094
2025-02-10	12.640	12.760	12.620	12.680	10.303	80,218
2025-02-07	12.620	12.680	12.540	12.620	10.255	70,821
2025-02-06	12.680	12.740	12.580	12.580	10.222	84,575
2025-02-05	12.700	12.700	12.500	12.600	10.238	99,742
2025-02-04	12.600	12.720	12.500	12.700	10.320	123,908
2025-02-03	12.240	12.520	12.160	12.520	10.173	88,509
2025-01-31	12.300	12.420	12.200	12.400	10.076	77,183
2025-01-30	12.200	12.300	12.140	12.260	9.962	53,147
2025-01-29	12.340	12.380	12.160	12.160	9.881	57,441
2025-01-28	12.300	12.380	12.280	12.300	9.995	73,258
2025-01-27	12.000	12.280	12.000	12.240	9.946	88,679
2025-01-24	12.200	12.240	12.000	12.040	9.783	129,242
2025-01-23	12.220	12.280	12.160	12.200	9.913	68,820
2025-01-22	12.280	12.300	12.160	12.220	9.930	62,962
2025-01-21	12.060	12.320	12.060	12.260	9.962	80,702
2025-01-20	12.080	12.180	12.040	12.080	9.816	76,484
2025-01-17	12.040	12.080	11.940	12.020	9.767	95,615
2025-01-16	11.980	12.020	11.880	12.000	9.751	100,659
2025-01-15	11.720	12.000	11.720	11.940	9.702	86,639
2025-01-14	11.660	11.800	11.560	11.720	9.523	110,185
2025-01-13	11.500	11.620	11.480	11.580	9.410	65,195
2025-01-10	11.560	11.600	11.440	11.500	9.345	80,220
2025-01-09	11.440	11.620	11.400	11.580	9.410	62,451
2025-01-08	11.540	11.600	11.320	11.440	9.296	87,971
2025-01-07	11.540	11.720	11.460	11.560	9.393	101,291
2025-01-06	11.360	11.540	11.340	11.520	9.361	80,981
2025-01-03	11.340	11.380	11.280	11.340	9.215	74,248
2025-01-02	11.260	11.340	11.180	11.340	9.215	69,407
2024-12-31	11.120	11.280	11.100	11.240	9.133	29,382
2024-12-30	11.180	11.200	11.000	11.100	9.020	92,622
2024-12-27	10.980	11.160	10.980	11.160	9.068	55,654
2024-12-24	11.000	11.020	10.920	10.940	8.890	24,843
2024-12-23	10.960	11.000	10.880	10.960	8.906	43,970
2024-12-20	10.940	11.000	10.800	10.980	8.922	115,982
2024-12-19	11.000	11.100	10.880	11.000	8.938	69,113
2024-12-18	11.000	11.140	11.000	11.080	9.003	75,247
2024-12-17	10.860	11.060	10.840	10.980	8.922	92,182
2024-12-16	11.160	11.180	10.860	10.880	8.841	155,144
2024-12-13	11.160	11.240	11.160	11.220	9.117	83,037
2024-12-12	11.160	11.160	11.020	11.140	9.052	81,649
2024-12-11	10.980	11.180	10.980	11.120	9.036	83,870
2024-12-10	11.080	11.080	10.980	11.020	8.955	62,170
2024-12-09	11.000	11.080	10.960	11.080	9.003	84,351
2024-12-06	10.860	10.980	10.840	10.960	8.906	81,050
2024-12-05	10.700	10.820	10.680	10.820	8.792	81,344
2024-12-04	10.500	10.700	10.500	10.660	8.662	95,001
2024-12-03	10.500	10.600	10.480	10.500	8.532	102,970
2024-12-02	10.680	10.820	10.500	10.500	8.532	178,409
2024-11-29	10.780	10.880	10.760	10.880	8.841	71,333

← NewerPage 8 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.