Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.820	43.400	42.740	43.040	43.040	145,070
2026-07-23	43.640	43.640	42.200	43.000	43.000	245,122
2026-07-22	43.600	43.880	43.200	43.700	43.700	182,501
2026-07-21	43.000	43.700	43.000	43.620	43.620	190,893
2026-07-20	43.700	44.000	42.820	43.380	43.380	189,662
2026-07-17	43.420	44.060	42.520	43.580	43.580	423,523
2026-07-16	41.620	43.380	41.580	43.380	43.380	403,202
2026-07-15	41.640	41.900	41.040	41.720	41.720	153,225
2026-07-14	41.140	41.660	40.700	41.600	41.600	169,578
2026-07-13	40.500	41.300	40.360	41.160	41.160	142,342
2026-07-10	40.440	40.780	40.040	40.780	40.780	179,180
2026-07-09	40.580	40.640	40.100	40.280	40.280	135,076
2026-07-08	41.140	41.320	39.860	40.200	40.200	402,836
2026-07-07	42.180	42.260	41.420	41.860	41.860	236,554
2026-07-06	42.620	42.860	42.180	42.440	42.440	203,447
2026-07-03	42.200	42.580	42.160	42.580	42.580	245,077
2026-07-02	41.440	42.180	41.440	42.180	42.180	227,467
2026-07-01	40.920	41.640	40.820	41.580	41.580	116,550
2026-06-30	41.800	42.140	40.780	40.800	40.800	243,923
2026-06-29	40.740	41.480	40.740	40.980	40.980	106,561
2026-06-26	40.780	41.000	40.580	40.880	40.880	134,582
2026-06-25	41.060	41.400	40.740	40.920	40.920	179,272
2026-06-24	42.300	42.660	41.720	41.880	40.880	252,855
2026-06-23	41.900	42.560	41.660	42.300	41.290	195,967
2026-06-22	41.500	42.380	41.500	42.080	41.075	189,541
2026-06-19	41.700	41.980	41.260	41.620	40.626	181,652
2026-06-18	41.520	41.740	41.120	41.700	40.704	205,655
2026-06-17	41.200	41.480	40.960	41.460	40.470	144,924
2026-06-16	41.540	41.600	40.740	41.200	40.216	229,767
2026-06-15	42.400	42.500	41.540	41.540	40.548	227,680
2026-06-12	42.000	42.120	41.500	41.560	40.568	206,175
2026-06-11	41.600	41.600	41.100	41.460	40.470	141,003
2026-06-10	41.900	42.180	41.320	41.720	40.724	117,682
2026-06-09	40.600	42.100	40.500	42.100	41.095	185,373
2026-06-08	40.160	40.700	39.920	40.680	39.709	172,158
2026-06-05	40.900	41.480	40.620	40.900	39.923	167,541
2026-06-04	41.000	41.080	40.540	40.760	39.787	154,817
2026-06-03	41.060	41.760	40.700	40.780	39.806	160,669
2026-06-02	41.980	42.160	41.320	41.500	40.509	167,160
2026-05-29	41.100	42.200	41.100	41.860	40.861	279,701
2026-05-28	40.620	41.280	40.620	40.940	39.962	158,097
2026-05-27	41.500	41.700	40.400	40.900	39.923	259,417
2026-05-26	40.000	41.080	39.580	41.040	40.060	294,700
2026-05-25	39.900	40.080	39.200	39.900	38.947	224,098
2026-05-22	38.500	38.980	38.000	38.860	37.932	147,984
2026-05-21	38.100	38.320	37.500	37.960	37.054	179,290
2026-05-20	37.200	37.660	36.880	37.580	36.683	168,403
2026-05-19	38.420	38.880	37.180	37.200	36.312	223,256
2026-05-18	38.300	38.720	38.020	38.420	37.503	195,435
2026-05-15	39.680	39.800	38.680	38.980	38.049	288,496
2026-05-14	39.920	40.280	39.540	39.820	38.869	241,458
2026-05-13	37.980	39.700	37.840	39.500	38.557	457,442
2026-05-12	37.200	37.700	37.060	37.400	36.507	106,167
2026-05-11	36.680	38.040	36.460	37.380	36.487	174,630
2026-05-08	37.900	37.980	37.020	37.060	36.175	164,041
2026-05-07	37.460	38.600	37.460	37.980	37.073	308,692
2026-05-06	37.120	38.100	37.120	37.300	36.409	520,117
2026-05-05	36.380	36.500	35.900	36.480	35.609	183,010
2026-05-04	36.100	36.500	35.500	35.820	34.965	163,662
2026-04-30	34.480	35.180	34.400	35.000	34.164	122,251

← NewerPage 2 of 3 · 128 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.