Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	44.460	44.940	43.640	44.660	44.660	192,395
2026-07-27	44.560	44.960	43.560	43.860	43.860	116,291
2026-07-24	41.860	44.020	41.780	44.020	44.020	76,692
2026-07-23	43.100	47.160	42.440	42.540	42.540	176,577
2026-07-22	44.180	44.180	43.140	43.260	43.260	95,184
2026-07-21	43.020	44.080	42.820	44.080	44.080	91,353
2026-07-20	44.500	44.600	42.960	42.960	42.960	164,146
2026-07-17	43.640	44.580	42.700	44.360	44.360	168,851
2026-07-16	40.860	43.680	40.720	43.660	43.660	144,800
2026-07-15	41.460	41.880	41.060	41.400	41.400	85,275
2026-07-14	40.920	41.760	40.480	41.420	41.420	79,406
2026-07-13	40.160	40.900	39.900	40.620	40.620	137,430
2026-07-10	40.000	40.480	39.640	40.120	40.120	83,067
2026-07-09	40.000	40.540	39.740	39.940	39.940	135,856
2026-07-08	40.920	41.860	39.600	39.980	39.980	149,986
2026-07-07	41.560	42.620	40.900	41.060	41.060	147,703
2026-07-06	42.980	43.000	41.640	41.640	41.640	127,308
2026-07-03	42.300	42.800	41.580	42.740	42.740	67,125
2026-07-02	42.360	42.380	41.040	41.860	41.860	91,051
2026-07-01	41.100	42.200	40.740	42.200	42.200	223,035
2026-06-30	42.220	42.660	40.800	41.220	41.220	280,175
2026-06-29	40.860	42.202	40.060	42.200	42.200	164,945
2026-06-26	41.320	41.320	40.180	41.040	41.040	122,529
2026-06-25	40.560	41.120	40.320	40.960	40.960	161,416
2026-06-24	42.380	42.760	41.320	41.320	40.320	105,489
2026-06-23	41.100	42.800	41.040	42.660	41.628	212,240
2026-06-22	41.320	42.120	40.800	41.960	40.945	131,741
2026-06-19	41.280	41.940	40.780	40.780	39.793	577,860
2026-06-18	41.380	41.800	40.640	41.280	40.281	105,688
2026-06-17	41.140	41.982	40.560	41.980	40.964	143,022
2026-06-16	41.440	41.660	40.720	40.960	39.969	106,975
2026-06-15	42.100	42.580	40.720	40.720	39.735	633,408
2026-06-12	41.300	42.080	40.800	41.100	40.105	79,370
2026-06-11	41.220	41.980	40.500	40.500	39.520	98,287
2026-06-10	41.080	42.160	40.500	41.500	40.496	126,910
2026-06-09	40.020	42.100	39.820	40.520	39.539	145,314
2026-06-08	40.060	40.620	39.500	39.920	38.954	130,272
2026-06-05	41.560	41.560	39.580	39.580	38.622	126,794
2026-06-04	40.920	41.040	40.240	40.760	39.774	61,313
2026-06-03	41.200	41.620	40.500	40.840	39.852	72,270
2026-06-02	41.520	42.760	40.880	41.600	40.593	123,016
2026-06-01	41.500	42.240	40.520	40.520	39.539	207,988
2026-05-29	41.480	42.340	41.240	41.500	40.496	266,282
2026-05-28	41.500	41.500	40.840	41.300	40.301	146,378
2026-05-27	41.780	43.000	40.540	41.000	40.008	224,992
2026-05-26	39.940	41.540	39.720	41.500	40.496	181,340
2026-05-22	37.620	39.340	37.520	38.980	38.037	128,134
2026-05-21	37.760	38.480	37.560	37.620	36.710	148,825
2026-05-20	37.500	38.240	36.760	38.240	37.315	267,655
2026-05-19	38.700	38.940	36.880	37.560	36.651	184,758
2026-05-18	38.520	39.770	38.140	38.500	37.568	99,609
2026-05-15	39.920	40.260	38.440	38.880	37.939	364,387
2026-05-14	40.000	40.520	39.440	40.440	39.461	148,158
2026-05-13	37.960	40.180	37.540	40.180	39.208	276,000
2026-05-12	36.980	37.540	36.460	37.480	36.573	147,333
2026-05-11	36.460	37.820	36.180	37.480	36.573	140,688
2026-05-08	37.500	37.920	36.140	36.300	35.422	112,762
2026-05-07	37.960	38.540	37.300	37.800	36.885	247,690
2026-05-06	38.000	38.200	37.140	38.200	37.276	321,830
2026-05-05	37.380	37.680	35.820	37.680	36.768	226,688

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.