Metlen Energy & Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 48.520 | 48.680 | 47.640 | 48.160 | 48.160 | 77,751 |
| 2026-10-19 | 49.180 | 49.180 | 48.020 | 48.400 | 48.400 | 74,000 |
| 2026-10-16 | 47.700 | 49.280 | 47.700 | 49.280 | 49.280 | 94,190 |
| 2026-10-15 | 48.040 | 48.460 | 47.600 | 48.240 | 48.240 | 125,070 |
| 2026-10-14 | 49.180 | 49.320 | 47.800 | 48.700 | 48.700 | 72,602 |
| 2026-10-13 | 49.200 | 49.280 | 48.200 | 48.400 | 48.400 | 101,284 |
| 2026-10-12 | 49.940 | 49.940 | 48.540 | 48.860 | 48.860 | 168,300 |
| 2026-10-09 | 48.300 | 48.820 | 47.680 | 48.760 | 48.760 | 69,738 |
| 2026-10-08 | 49.520 | 49.520 | 47.240 | 47.780 | 47.780 | 135,207 |
| 2026-10-07 | 50.100 | 50.100 | 48.560 | 49.060 | 49.060 | 142,049 |
| 2026-10-06 | 49.960 | 50.300 | 49.220 | 49.680 | 49.680 | 125,112 |
| 2026-10-05 | 49.700 | 49.960 | 48.440 | 49.620 | 49.620 | 162,154 |
| 2026-10-02 | 48.820 | 50.050 | 48.600 | 48.600 | 48.600 | 251,470 |
| 2026-10-01 | 48.960 | 49.200 | 48.180 | 49.200 | 49.200 | 122,962 |
| 2026-09-30 | 49.380 | 50.000 | 48.800 | 49.000 | 49.000 | 143,745 |
| 2026-09-29 | 48.580 | 49.500 | 48.180 | 49.140 | 49.140 | 79,499 |
| 2026-09-28 | 47.500 | 49.120 | 47.500 | 48.120 | 48.120 | 112,338 |
| 2026-09-25 | 48.000 | 48.860 | 47.980 | 48.040 | 48.040 | 58,265 |
| 2026-09-24 | 48.220 | 48.840 | 47.840 | 47.840 | 47.840 | 50,366 |
| 2026-09-23 | 49.080 | 49.260 | 48.200 | 48.700 | 48.700 | 89,535 |
| 2026-09-22 | 47.940 | 48.540 | 47.320 | 48.400 | 48.400 | 144,176 |
| 2026-09-21 | 45.100 | 48.180 | 44.992 | 47.600 | 47.600 | 103,927 |
Page 1 of 1 · 22 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.