Métropole Télévision S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.760	10.840	10.740	10.780	8.760	73,473
2024-11-27	10.800	10.820	10.660	10.760	8.743	117,178
2024-11-26	10.960	10.960	10.800	10.840	8.808	80,265
2024-11-25	10.960	11.060	10.820	11.040	8.971	144,520
2024-11-22	10.900	10.980	10.740	10.920	8.873	77,063
2024-11-21	10.880	10.960	10.820	10.880	8.841	83,022
2024-11-20	11.000	11.040	10.840	10.900	8.857	73,225
2024-11-19	10.940	10.980	10.740	10.960	8.906	89,217
2024-11-18	10.960	11.000	10.900	10.940	8.890	102,055
2024-11-15	10.940	11.080	10.900	10.960	8.906	121,012
2024-11-14	10.860	11.040	10.740	10.960	8.906	123,090
2024-11-13	10.900	10.940	10.700	10.800	8.776	89,481
2024-11-12	11.060	11.080	10.880	10.900	8.857	94,735
2024-11-11	11.080	11.180	11.080	11.120	9.036	65,121
2024-11-08	11.100	11.160	11.020	11.040	8.971	118,927
2024-11-07	11.020	11.140	11.020	11.100	9.020	69,698
2024-11-06	11.240	11.340	10.980	11.000	8.938	124,210
2024-11-05	11.320	11.400	11.200	11.200	9.101	67,966
2024-11-04	11.360	11.520	11.300	11.320	9.198	85,952
2024-11-01	11.540	11.600	11.360	11.360	9.231	136,036
2024-10-31	11.620	11.720	11.540	11.560	9.393	117,386
2024-10-30	11.760	11.800	11.580	11.600	9.426	297,055
2024-10-29	12.200	12.260	12.120	12.120	9.848	46,211
2024-10-28	12.080	12.200	12.040	12.160	9.881	108,123
2024-10-25	12.080	12.140	12.000	12.040	9.783	93,668
2024-10-24	12.080	12.200	12.080	12.100	9.832	28,493
2024-10-23	12.160	12.260	12.080	12.080	9.816	48,853
2024-10-22	12.260	12.260	12.100	12.220	9.930	66,907
2024-10-21	12.240	12.360	12.180	12.260	9.962	57,019
2024-10-18	12.300	12.440	12.240	12.260	9.962	42,293
2024-10-17	12.200	12.380	12.180	12.280	9.978	56,391
2024-10-16	12.100	12.200	12.080	12.140	9.865	44,116
2024-10-15	12.160	12.220	12.060	12.140	9.865	45,797
2024-10-14	12.020	12.160	12.020	12.100	9.832	75,438
2024-10-11	12.200	12.260	12.040	12.220	9.930	146,615
2024-10-10	12.300	12.400	12.220	12.260	9.962	48,417
2024-10-09	12.260	12.360	12.200	12.320	10.011	71,862
2024-10-08	12.180	12.300	12.080	12.280	9.978	44,962
2024-10-07	12.260	12.300	12.120	12.220	9.930	50,105
2024-10-04	11.900	12.220	11.900	12.160	9.881	106,725
2024-10-03	12.000	12.040	11.820	11.860	9.637	131,522
2024-10-02	12.000	12.120	11.960	12.020	9.767	85,444
2024-10-01	12.240	12.320	12.000	12.000	9.751	119,580
2024-09-30	12.580	12.580	12.180	12.180	9.897	96,871
2024-09-27	12.680	12.700	12.500	12.560	10.206	62,087
2024-09-26	12.480	12.680	12.440	12.680	10.303	146,074
2024-09-25	12.400	12.460	12.340	12.400	10.076	72,227
2024-09-24	12.440	12.500	12.320	12.400	10.076	74,580
2024-09-23	12.340	12.420	12.260	12.400	10.076	27,211
2024-09-20	12.500	12.500	12.320	12.340	10.027	52,441
2024-09-19	12.440	12.560	12.420	12.480	10.141	32,399
2024-09-18	12.400	12.420	12.340	12.400	10.076	37,169
2024-09-17	12.340	12.560	12.340	12.400	10.076	106,458
2024-09-16	12.200	12.360	12.160	12.280	9.978	41,184
2024-09-13	12.220	12.320	12.140	12.220	9.930	41,665
2024-09-12	12.240	12.360	12.120	12.120	9.848	52,982
2024-09-11	12.160	12.260	12.100	12.160	9.881	43,227
2024-09-10	12.240	12.260	12.140	12.160	9.881	29,946
2024-09-09	12.280	12.300	12.140	12.260	9.962	54,038
2024-09-06	12.300	12.300	12.120	12.140	9.865	39,092

← NewerPage 9 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.