Metlen Energy & Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 43.650 | 43.700 | 41.200 | 41.200 | 40.203 | 198,334 |
| 2025-11-06 | 45.150 | 45.200 | 42.050 | 43.650 | 42.594 | 239,198 |
| 2025-11-05 | 45.450 | 46.500 | 44.600 | 46.150 | 45.033 | 137,032 |
| 2025-11-04 | 43.850 | 45.550 | 43.500 | 45.400 | 44.301 | 106,986 |
| 2025-11-03 | 44.850 | 45.050 | 43.700 | 43.800 | 42.740 | 109,923 |
| 2025-10-31 | 43.250 | 44.650 | 42.950 | 44.150 | 43.082 | 164,189 |
| 2025-10-30 | 42.800 | 43.450 | 41.950 | 43.250 | 42.203 | 127,091 |
| 2025-10-29 | 41.650 | 42.750 | 40.950 | 42.600 | 41.569 | 91,541 |
| 2025-10-28 | 41.750 | 41.950 | 40.500 | 41.650 | 40.642 | 103,477 |
| 2025-10-27 | 43.200 | 43.400 | 41.000 | 41.000 | 40.008 | 239,286 |
| 2025-10-24 | 44.850 | 44.850 | 41.950 | 41.950 | 40.935 | 533,703 |
| 2025-10-23 | 43.750 | 44.300 | 43.250 | 44.250 | 43.179 | 117,043 |
| 2025-10-22 | 43.350 | 44.100 | 42.800 | 43.750 | 42.691 | 146,761 |
| 2025-10-21 | 41.150 | 43.150 | 41.000 | 42.850 | 41.813 | 103,116 |
| 2025-10-20 | 41.800 | 42.800 | 40.750 | 40.800 | 39.813 | 93,885 |
← NewerPage 5 of 5 · 255 trading days
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.