Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	34.920	35.140	34.080	34.380	33.559	142,106
2026-04-28	34.980	35.400	34.700	34.920	34.086	203,099
2026-04-27	35.000	35.500	34.860	34.980	34.145	221,291
2026-04-24	34.460	35.160	34.160	34.900	34.067	175,885
2026-04-23	33.800	34.680	33.800	34.400	33.579	189,999
2026-04-22	33.980	34.060	33.560	33.580	32.778	337,940
2026-04-21	34.500	34.500	33.840	34.100	33.286	391,691
2026-04-20	35.600	35.760	34.180	34.660	33.832	643,987
2026-04-17	36.500	36.900	35.860	36.300	35.433	515,404
2026-04-16	35.600	36.900	35.600	36.500	35.629	248,477
2026-04-15	35.400	35.600	35.180	35.420	34.574	213,330
2026-04-14	34.900	35.460	34.500	35.200	34.360	601,046
2026-04-09	37.000	37.000	35.300	36.100	35.238	513,345
2026-04-08	36.700	37.840	35.760	37.280	36.390	927,087
2026-04-07	33.720	34.360	33.620	34.220	33.403	430,960
2026-04-02	33.860	33.920	33.440	33.720	32.915	476,942
2026-04-01	34.300	35.360	34.020	34.360	33.540	457,482
2026-03-31	32.940	33.440	32.100	33.440	32.642	625,705
2026-03-30	32.200	33.200	31.980	32.700	31.919	379,896
2026-03-27	32.300	33.300	31.900	32.980	32.193	1,206,009
2026-03-26	34.780	35.400	34.420	34.980	34.145	131,775
2026-03-24	35.400	35.500	34.560	34.800	33.969	303,281
2026-03-23	34.400	36.400	34.100	36.000	35.140	262,992
2026-03-20	35.100	35.820	34.300	35.460	34.613	394,491
2026-03-19	35.420	35.640	34.600	34.600	33.774	346,418
2026-03-18	37.500	37.780	36.160	36.400	35.531	246,338
2026-03-17	37.220	37.560	37.040	37.060	36.175	102,985
2026-03-16	37.540	38.120	37.180	37.680	36.780	157,810
2026-03-13	36.120	37.880	36.000	37.700	36.800	225,105
2026-03-12	36.500	36.720	36.120	36.120	35.258	133,813
2026-03-11	36.400	36.880	35.520	36.800	35.921	184,976
2026-03-10	36.200	36.740	35.920	36.400	35.531	272,024
2026-03-09	33.480	35.460	32.900	35.460	34.613	357,085
2026-03-06	35.000	35.040	34.020	34.380	33.559	199,085
2026-03-05	35.000	35.980	34.800	34.800	33.969	381,260
2026-03-04	33.000	35.220	33.000	35.080	34.242	428,494
2026-03-03	34.520	34.680	33.000	33.360	32.563	661,238
2026-03-02	34.500	35.320	34.460	35.000	34.164	395,807
2026-02-27	37.000	37.040	35.800	35.800	34.945	390,734
2026-02-26	37.380	38.240	37.020	37.040	36.156	273,472
2026-02-25	35.740	37.040	35.580	36.900	36.019	286,324
2026-02-24	35.500	35.680	35.060	35.060	34.223	184,094
2026-02-20	35.500	35.760	35.160	35.560	34.711	125,463
2026-02-19	36.060	36.360	35.460	35.500	34.652	332,492
2026-02-18	36.440	36.480	35.980	36.060	35.199	222,057
2026-02-17	36.860	36.860	35.780	35.780	34.926	317,529
2026-02-16	35.980	37.400	35.900	36.600	35.726	286,207
2026-02-13	35.780	36.300	35.500	35.880	35.023	501,076
2026-02-12	36.060	37.160	35.860	36.120	35.258	529,825
2026-02-11	36.600	36.660	35.600	36.460	35.589	834,407
2026-02-10	36.800	37.760	36.460	36.980	36.097	795,710
2026-02-09	38.000	38.780	37.000	37.000	36.117	1,345,260
2026-02-06	44.380	44.800	37.600	38.500	37.581	3,228,108
2026-02-05	45.000	45.540	44.040	44.380	43.320	304,497
2026-02-04	44.680	45.720	44.680	44.940	43.867	492,793
2026-02-03	45.600	45.800	44.500	44.780	43.711	352,472
2026-02-02	45.500	45.880	44.920	45.000	43.926	471,714
2026-01-30	47.400	47.680	46.020	46.020	44.921	497,383
2026-01-29	47.420	47.620	46.420	47.260	46.132	969,366
2026-01-28	44.200	46.300	44.040	46.300	45.195	928,750

← NewerPage 3 of 5 · 246 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.