Metlen Energy & Metals PLC historical data

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

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
2026-09-18	47.240	47.240	44.220	44.220	44.220	695,108
2026-09-17	46.540	46.800	45.240	46.800	46.800	161,070
2026-09-16	46.800	47.000	45.320	45.740	45.740	105,438
2026-09-15	46.720	47.540	46.360	46.700	46.700	62,881
2026-09-14	47.600	47.840	46.660	47.000	47.000	124,687
2026-09-11	47.920	47.940	47.000	47.600	47.600	62,097
2026-09-10	47.600	48.560	47.060	47.280	47.280	249,033
2026-09-09	47.260	48.100	47.020	47.680	47.680	134,587
2026-09-08	48.540	48.540	47.280	47.500	47.500	260,763
2026-09-07	47.660	48.440	47.660	47.980	47.980	69,481
2026-09-04	48.300	48.760	48.000	48.260	48.260	54,696
2026-09-03	46.620	48.460	46.600	48.440	48.440	77,264
2026-09-02	48.060	48.280	46.620	46.620	46.620	132,929
2026-09-01	49.680	49.700	48.040	48.180	48.180	105,401
2026-08-31	49.372	49.372	49.372	49.372	49.372	2,034
2026-08-28	49.680	50.000	48.800	49.380	49.380	84,770
2026-08-27	48.980	49.900	48.840	49.440	49.440	84,218
2026-08-26	49.460	49.640	48.460	48.840	48.840	94,533
2026-08-25	48.880	49.440	48.420	49.100	49.100	42,307
2026-08-24	48.620	48.980	48.320	48.560	48.560	45,178
2026-08-21	47.680	49.080	47.680	48.460	48.460	49,546
2026-08-20	47.960	48.900	47.640	48.220	48.220	45,644
2026-08-19	48.100	49.080	47.560	47.920	47.920	95,248
2026-08-18	49.680	49.700	48.120	48.120	48.120	78,660
2026-08-17	49.760	49.760	48.700	49.320	49.320	68,647
2026-08-14	48.980	49.780	48.200	49.340	49.340	93,281
2026-08-13	50.900	51.250	48.680	48.680	48.680	248,001
2026-08-12	50.350	51.000	49.600	50.750	50.750	130,507
2026-08-11	50.500	50.850	49.520	50.850	50.850	147,587
2026-08-10	49.460	50.750	48.740	50.750	50.750	180,773
2026-08-07	51.000	51.000	48.040	49.960	49.960	264,870
2026-08-06	48.820	55.000	48.000	50.050	50.050	380,558
2026-08-05	48.100	48.480	46.700	48.420	48.420	164,539
2026-08-04	47.980	48.200	46.840	48.000	48.000	132,797
2026-08-03	46.920	47.920	46.160	47.900	47.900	208,337
2026-07-31	45.880	46.220	45.220	46.220	46.220	115,228
2026-07-30	44.280	45.800	44.280	45.220	45.220	75,236
2026-07-29	44.860	45.680	44.560	45.400	45.400	183,850

Page 1 of 3 · 129 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.