Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	44.700	45.900	44.600	45.500	44.399	223,467
2026-02-03	45.900	46.300	44.400	44.400	43.326	316,664
2026-02-02	45.550	46.000	44.650	45.900	44.789	246,496
2026-01-30	47.900	48.250	46.000	46.000	44.887	335,613
2026-01-29	47.300	48.000	46.600	47.600	46.448	453,175
2026-01-28	44.000	46.750	43.450	46.350	45.228	390,184
2026-01-27	43.000	44.450	42.700	44.450	43.374	148,872
2026-01-26	43.350	44.000	42.200	42.950	41.911	131,424
2026-01-23	43.250	43.750	42.550	42.600	41.569	113,431
2026-01-22	41.500	43.614	41.050	42.900	41.862	132,657
2026-01-21	42.650	43.000	41.150	41.150	40.154	430,988
2026-01-20	42.150	42.750	41.350	41.350	40.349	125,048
2026-01-19	43.700	44.550	42.000	42.000	40.984	120,510
2026-01-16	45.050	45.250	43.000	43.000	41.959	154,825
2026-01-15	44.450	44.900	43.650	44.700	43.618	73,385
2026-01-14	43.800	44.450	42.950	44.050	42.984	157,072
2026-01-13	43.400	43.900	42.900	43.100	42.057	43,519
2026-01-12	43.900	43.900	42.650	43.100	42.057	75,385
2026-01-09	42.800	43.800	42.800	43.500	42.447	149,336
2026-01-08	43.750	44.500	42.950	43.250	42.203	80,044
2026-01-07	45.450	45.850	43.550	43.550	42.496	120,762
2026-01-06	45.400	45.650	43.700	44.600	43.521	123,254
2026-01-05	46.450	46.450	44.700	45.100	44.009	95,219
2026-01-02	44.900	45.900	44.100	45.850	44.740	108,673
2025-12-31	44.250	44.450	43.350	44.200	43.130	52,775
2025-12-30	44.200	44.950	43.800	44.250	43.179	60,002
2025-12-29	44.750	45.050	43.650	44.550	43.472	113,360
2025-12-24	44.450	45.750	44.050	44.350	43.277	68,682
2025-12-23	41.500	44.000	41.300	44.000	42.935	143,132
2025-12-22	41.300	42.150	40.800	41.200	40.203	87,276
2025-12-19	41.250	42.100	41.050	41.350	40.349	655,410
2025-12-18	41.000	42.250	41.000	41.200	40.203	144,215
2025-12-17	40.700	42.250	40.350	40.750	39.764	302,343
2025-12-16	41.000	41.650	40.300	40.300	39.325	142,267
2025-12-15	41.950	42.850	40.950	41.450	40.447	151,599
2025-12-12	43.400	43.650	41.300	41.500	40.496	144,226
2025-12-11	41.500	43.300	40.750	43.300	42.252	115,188
2025-12-10	40.400	41.350	40.400	41.100	40.105	119,243
2025-12-09	40.450	41.500	40.350	40.400	39.422	219,893
2025-12-08	41.000	41.700	40.200	40.200	39.227	233,274
2025-12-05	42.250	42.650	40.950	40.950	39.959	213,461
2025-12-04	42.200	43.200	42.000	42.100	41.081	122,655
2025-12-03	44.950	45.200	42.000	42.050	41.032	142,616
2025-12-02	43.850	44.400	43.450	44.300	43.228	90,699
2025-12-01	44.600	44.950	43.350	43.600	42.545	99,381
2025-11-28	43.950	44.650	43.300	44.100	43.033	101,148
2025-11-27	43.900	44.950	43.400	43.850	42.789	98,444
2025-11-26	44.850	44.950	43.400	43.550	42.496	168,894
2025-11-25	42.700	45.100	41.400	43.800	42.740	167,559
2025-11-24	43.500	44.400	42.150	43.100	42.057	3,766,416
2025-11-21	41.800	43.150	41.600	42.500	41.471	150,604
2025-11-20	42.800	43.150	41.850	42.250	41.228	129,615
2025-11-19	40.550	42.300	40.550	42.100	41.081	69,044
2025-11-18	41.000	41.500	40.000	40.400	39.422	122,992
2025-11-17	42.600	43.100	41.000	41.300	40.301	89,845
2025-11-14	44.650	45.200	42.450	42.450	41.423	123,461
2025-11-13	43.900	45.200	43.200	45.200	44.106	141,964
2025-11-12	42.300	43.650	42.200	43.650	42.594	126,850
2025-11-11	42.350	42.800	41.600	42.150	41.130	89,565
2025-11-10	42.000	43.300	41.550	41.850	40.837	108,388

← NewerPage 4 of 5 · 255 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.