Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	36.000	37.480	35.120	37.080	36.183	179,318
2026-04-30	34.520	35.920	34.220	35.920	35.051	225,233
2026-04-29	34.840	35.040	33.720	35.040	34.192	193,666
2026-04-28	35.280	35.280	34.260	34.700	33.860	338,121
2026-04-27	34.800	35.200	34.300	34.600	33.763	215,579
2026-04-24	34.580	34.880	34.000	34.380	33.548	181,283
2026-04-23	34.220	34.660	33.460	34.300	33.470	249,933
2026-04-22	33.700	33.900	33.160	33.820	33.002	746,598
2026-04-21	33.960	34.480	33.100	33.100	32.299	214,604
2026-04-20	35.600	36.080	33.520	33.700	32.884	338,923
2026-04-17	36.200	36.500	35.480	35.580	34.719	286,750
2026-04-16	35.140	36.660	34.860	35.800	34.934	343,710
2026-04-15	35.280	35.280	34.440	35.060	34.212	154,783
2026-04-14	33.740	35.200	33.560	34.940	34.094	260,981
2026-04-13	33.040	33.320	31.800	33.320	32.514	338,268
2026-04-10	35.500	35.980	32.160	32.280	31.499	372,588
2026-04-09	36.500	36.960	34.900	35.400	34.543	436,062
2026-04-08	36.940	37.780	35.360	35.600	34.738	571,439
2026-04-07	33.560	34.100	33.200	34.000	33.177	217,623
2026-04-02	33.900	33.900	33.000	33.400	32.592	225,274
2026-04-01	32.600	34.950	32.450	33.900	33.080	370,466
2026-03-31	32.000	33.550	31.750	33.400	32.592	326,082
2026-03-30	31.550	32.850	31.200	32.100	31.323	223,282
2026-03-27	34.500	34.950	30.500	31.750	30.982	709,990
2026-03-26	34.750	35.100	34.050	34.750	33.909	140,509
2026-03-25	34.350	35.000	34.100	34.850	34.007	278,753
2026-03-24	34.850	35.400	34.150	34.200	33.372	392,007
2026-03-23	34.600	36.300	33.800	34.900	34.055	238,766
2026-03-20	34.650	35.750	34.300	35.400	34.543	726,908
2026-03-19	35.250	36.000	34.100	34.300	33.470	156,554
2026-03-18	37.300	37.550	34.440	35.700	34.836	196,523
2026-03-17	37.050	37.450	36.600	37.300	36.397	243,186
2026-03-16	37.700	37.850	37.000	37.050	36.153	122,863
2026-03-13	37.500	37.750	35.800	37.700	36.788	191,167
2026-03-12	35.850	36.750	35.700	36.450	35.568	85,065
2026-03-11	36.200	36.650	35.250	36.300	35.422	176,498
2026-03-10	36.300	36.750	35.725	36.300	35.422	194,899
2026-03-09	33.800	35.600	33.100	35.600	34.738	272,578
2026-03-06	34.600	35.150	34.050	34.200	33.372	327,162
2026-03-05	35.800	36.100	34.200	34.200	33.372	175,240
2026-03-04	34.000	36.100	33.050	36.100	35.226	258,202
2026-03-03	35.250	35.250	33.000	33.600	32.787	401,382
2026-03-02	34.700	35.500	34.550	35.500	34.641	313,083
2026-02-27	36.400	37.350	35.400	35.550	34.690	362,801
2026-02-26	37.650	38.050	36.100	36.350	35.470	259,933
2026-02-25	35.350	38.150	35.000	37.650	36.739	260,295
2026-02-24	35.150	35.400	34.450	34.950	34.104	170,336
2026-02-23	35.600	35.900	34.500	34.500	33.665	218,231
2026-02-20	35.000	35.650	34.850	35.300	34.446	205,883
2026-02-19	36.350	36.350	34.900	34.950	34.104	563,131
2026-02-18	35.900	36.250	35.700	36.150	35.275	191,257
2026-02-17	36.900	36.900	35.350	36.050	35.178	163,917
2026-02-16	35.400	37.050	35.200	36.300	35.422	173,875
2026-02-13	34.800	35.850	34.650	35.250	34.397	851,033
2026-02-12	34.750	36.750	34.700	34.700	33.860	269,358
2026-02-11	36.150	36.450	34.750	34.750	33.909	300,717
2026-02-10	36.050	37.250	35.600	35.900	35.031	339,240
2026-02-09	37.500	38.150	35.200	36.050	35.178	704,774
2026-02-06	44.350	45.000	35.800	35.800	34.934	1,577,303
2026-02-05	46.350	46.850	44.100	44.900	43.813	130,096

← NewerPage 3 of 6 · 309 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.