Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.020	48.960	47.980	48.880	48.880	119,553
2026-10-15	48.200	48.260	47.520	48.180	48.180	224,280
2026-10-14	48.240	48.700	47.680	48.680	48.680	126,739
2026-10-13	48.760	49.080	48.220	48.220	48.220	119,645
2026-10-12	48.600	49.240	48.480	49.240	49.240	115,689
2026-10-09	48.000	48.760	47.500	48.560	48.560	158,005
2026-10-08	48.260	48.500	47.120	47.800	47.800	224,302
2026-10-07	49.640	49.920	48.500	48.760	48.760	156,247
2026-10-06	49.700	50.100	49.520	49.900	49.900	325,543
2026-10-05	49.480	49.560	49.020	49.220	49.220	218,316
2026-10-02	49.000	49.440	48.480	49.000	49.000	393,704
2026-10-01	48.720	48.880	48.360	48.360	48.360	225,042
2026-09-30	49.340	49.880	49.160	49.160	49.160	231,177
2026-09-29	48.420	49.400	48.420	49.340	49.340	202,711
2026-09-28	48.000	49.140	47.840	49.140	49.140	190,369
2026-09-25	48.500	48.800	48.200	48.300	48.300	101,129
2026-09-24	48.620	48.940	47.740	48.380	48.380	135,464
2026-09-23	48.000	48.980	48.000	48.820	48.820	221,904
2026-09-22	47.200	48.400	47.200	47.900	47.900	204,579
2026-09-21	45.660	48.000	45.460	47.560	47.560	310,371
2026-09-18	46.260	46.320	44.920	45.660	45.660	1,519,658
2026-09-17	45.540	45.900	45.260	45.820	45.820	416,322
2026-09-16	46.900	46.900	45.500	45.520	45.520	285,081
2026-09-15	46.620	46.980	46.340	46.900	46.900	177,244
2026-09-14	47.400	47.940	46.600	46.900	46.900	242,183
2026-09-11	47.580	47.860	46.920	47.860	47.860	149,752
2026-09-10	47.960	48.000	47.300	47.460	47.460	80,516
2026-09-09	47.780	48.000	47.200	47.960	47.960	179,532
2026-09-08	47.920	48.260	47.440	47.520	47.520	117,550
2026-09-07	48.300	48.560	47.860	47.860	47.860	83,191
2026-09-04	48.500	48.660	48.060	48.460	48.460	144,192
2026-09-03	47.440	48.440	47.440	48.380	48.380	158,284
2026-09-02	48.260	48.260	47.480	47.520	47.520	194,052
2026-09-01	49.560	49.560	48.100	48.600	48.600	162,152
2026-08-31	49.920	49.920	49.100	49.560	49.560	111,879
2026-08-28	49.900	49.960	49.380	49.920	49.920	151,490
2026-08-27	49.440	49.900	49.000	49.860	49.860	183,135
2026-08-26	49.000	49.500	48.540	49.440	49.440	140,432
2026-08-25	48.860	49.020	48.640	49.000	49.000	472,142
2026-08-24	48.540	48.860	48.100	48.860	48.860	422,438
2026-08-21	48.540	49.000	48.460	48.540	48.540	147,997
2026-08-20	47.720	48.540	47.720	48.540	48.540	109,203
2026-08-19	48.020	48.240	47.660	47.840	47.840	160,518
2026-08-18	48.840	48.940	48.400	48.480	48.480	74,300
2026-08-17	49.000	49.160	48.600	49.160	49.160	80,572
2026-08-14	49.060	49.500	48.300	49.160	49.160	259,496
2026-08-13	49.900	50.350	49.200	49.500	49.500	175,565
2026-08-12	50.200	50.750	49.900	49.940	49.940	228,423
2026-08-11	49.800	50.600	49.600	50.500	50.500	428,107
2026-08-10	48.700	49.760	48.640	49.700	49.700	473,724
2026-08-07	48.800	49.180	47.980	48.380	48.380	382,924
2026-08-06	50.650	52.000	47.900	48.540	48.540	829,946
2026-08-05	47.400	47.420	46.520	47.180	47.180	284,493
2026-08-04	47.240	47.360	46.800	46.980	46.980	234,442
2026-08-03	46.180	47.080	46.180	46.980	46.980	282,527
2026-07-31	45.940	46.200	45.400	45.960	45.960	245,089
2026-07-30	44.800	45.600	44.500	45.580	45.580	176,050
2026-07-29	45.000	45.480	44.720	44.900	44.900	500,588
2026-07-28	43.880	44.740	43.540	44.500	44.500	315,596
2026-07-27	43.400	43.920	43.400	43.740	43.740	168,580

Page 1 of 6 · 305 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.