Metlen Energy & Metals PLC historical data

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

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
2025-10-17	42.300	43.100	40.700	41.600	40.593	215,420
2025-10-16	43.850	44.300	41.500	42.200	41.179	240,039
2025-10-15	44.500	44.800	42.550	43.400	42.350	389,110
2025-10-14	46.800	47.000	43.900	43.900	42.838	187,474
2025-10-13	47.100	48.050	45.950	46.800	45.667	103,274
2025-10-10	47.550	48.000	46.750	47.000	45.863	68,124
2025-10-09	46.800	47.400	46.000	46.650	45.521	60,030
2025-10-08	46.900	47.300	45.850	45.850	44.740	156,607
2025-10-07	45.000	46.700	45.000	46.400	45.277	188,826
2025-10-06	47.150	47.350	45.600	45.600	44.496	80,897
2025-10-03	48.300	48.300	46.900	46.950	45.814	72,917
2025-10-02	47.750	48.350	47.000	47.600	46.448	77,178
2025-10-01	47.200	48.000	47.000	47.000	45.863	119,482
2025-09-30	48.150	48.450	46.950	47.350	46.204	175,342
2025-09-29	47.200	48.400	46.900	48.000	46.838	117,752
2025-09-26	47.900	47.900	46.300	46.900	45.765	133,877
2025-09-25	48.050	48.750	47.550	47.900	46.741	89,962
2025-09-24	49.600	49.800	48.100	48.100	46.936	92,636
2025-09-23	51.800	51.800	48.500	48.900	47.717	135,738
2025-09-22	50.500	51.600	50.050	51.000	49.766	156,097
2025-09-19	50.200	52.400	49.800	50.300	49.083	5,714,239
2025-09-18	49.900	51.400	49.700	50.100	48.888	174,457
2025-09-17	49.250	50.900	49.100	49.650	48.448	255,704
2025-09-16	51.300	51.300	48.800	48.800	47.619	217,152
2025-09-15	50.650	51.300	50.250	50.300	49.083	115,110
2025-09-12	50.650	51.512	50.050	50.200	48.985	223,015
2025-09-11	50.500	51.200	50.150	50.150	48.936	293,116
2025-09-10	53.000	53.000	48.220	50.000	48.790	213,292
2025-09-09	55.000	55.000	51.450	51.500	50.254	240,646
2025-09-08	55.050	55.050	51.800	54.400	53.083	111,999
2025-09-05	55.950	55.950	52.200	53.000	51.717	155,373
2025-09-04	54.000	54.850	52.900	52.900	51.620	129,557
2025-09-03	54.500	55.000	53.250	53.300	52.010	48,506
2025-09-02	54.920	54.920	53.290	54.000	52.693	103,429
2025-09-01	56.000	56.000	53.800	54.920	53.591	20,109
2025-08-29	53.570	54.980	53.400	54.700	53.376	93,463
2025-08-28	53.700	55.240	53.080	53.230	51.942	57,259
2025-08-27	55.700	55.700	53.700	53.700	52.400	79,779
2025-08-26	56.050	56.050	53.250	54.510	53.191	81,182
2025-08-22	53.500	54.110	53.010	53.200	51.913	26,958
2025-08-21	52.500	55.110	52.500	53.460	52.166	50,077
2025-08-20	54.000	54.870	52.050	53.600	52.303	36,411
2025-08-19	53.110	55.050	53.070	54.000	52.693	22,908
2025-08-18	54.200	55.400	52.400	53.800	52.498	33,743
2025-08-15	56.500	56.500	53.500	54.530	53.210	26,902

← NewerPage 5 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.