Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	42.800	43.400	42.800	43.380	42.344	269,725
2026-01-26	43.880	43.880	42.500	42.800	41.778	320,357
2026-01-23	43.020	43.960	43.000	43.300	42.266	206,380
2026-01-22	42.140	43.700	42.080	43.200	42.169	390,641
2026-01-21	42.000	42.440	41.540	41.540	40.548	360,280
2026-01-20	42.740	42.760	41.860	42.000	40.997	233,541
2026-01-19	43.000	43.400	42.420	42.740	41.720	311,082
2026-01-16	44.380	44.600	43.520	43.620	42.579	215,500
2026-01-15	43.500	44.160	43.500	44.100	43.047	154,580
2026-01-14	43.300	44.040	43.120	43.500	42.461	170,268
2026-01-13	43.200	43.440	43.080	43.180	42.149	125,066
2026-01-12	43.700	43.880	42.940	43.020	41.993	233,241
2026-01-09	43.800	44.040	43.240	43.880	42.832	190,110
2026-01-08	44.200	44.300	43.580	43.580	42.539	260,699
2026-01-07	45.200	45.200	44.220	44.400	43.340	268,358
2026-01-05	45.100	45.440	44.600	44.800	43.730	260,232
2026-01-02	44.340	44.700	44.300	44.600	43.535	161,863
2025-12-31	43.660	44.540	43.660	43.800	42.754	183,265
2025-12-30	44.300	44.700	43.460	43.460	42.422	227,076
2025-12-29	43.600	44.260	43.580	44.120	43.067	316,095
2025-12-23	42.160	42.920	42.080	42.800	41.778	186,072
2025-12-22	42.160	42.300	41.320	41.740	40.743	217,496
2025-12-19	42.380	42.480	41.740	42.160	41.153	728,825
2025-12-18	41.900	42.780	41.800	42.380	41.368	346,157
2025-12-17	41.200	42.120	41.040	42.100	41.095	206,678
2025-12-16	41.840	41.900	41.180	41.280	40.294	291,692
2025-12-15	42.120	42.660	41.820	41.980	40.978	186,380
2025-12-12	42.800	43.000	41.840	42.120	41.114	212,316
2025-12-11	41.400	42.340	41.140	42.280	41.270	188,718
2025-12-10	41.320	41.440	40.940	41.400	40.412	228,983
2025-12-09	41.260	41.600	40.840	41.280	40.294	328,337
2025-12-08	41.860	42.080	41.300	41.300	40.314	539,077
2025-12-05	42.700	43.040	42.320	42.500	41.485	276,511
2025-12-04	43.000	43.440	42.520	42.700	41.680	386,660
2025-12-03	44.000	44.260	42.780	42.780	41.759	368,170
2025-12-02	44.000	44.400	43.780	43.780	42.735	282,243
2025-12-01	44.240	44.400	43.720	43.920	42.871	203,375
2025-11-28	44.780	44.820	44.160	44.160	43.106	232,806
2025-11-27	44.020	45.000	44.000	45.000	43.926	342,300
2025-11-26	44.500	45.120	43.900	44.080	43.028	639,162
2025-11-25	42.940	44.900	42.820	44.500	43.437	634,184
2025-11-24	42.800	43.200	41.980	42.280	41.270	11,420,561
2025-11-21	42.060	43.100	41.920	42.800	41.778	341,611
2025-11-20	42.500	42.980	41.940	42.840	41.817	495,049
2025-11-19	40.800	42.200	40.700	42.200	41.192	447,401
2025-11-18	40.980	41.880	40.600	40.700	39.728	595,852
2025-11-17	43.240	43.240	41.380	41.380	40.392	592,728
2025-11-14	43.500	43.580	42.520	42.920	41.895	315,724
2025-11-13	43.400	44.580	43.080	43.500	42.461	613,093
2025-11-12	42.720	43.200	42.600	42.600	41.583	348,424
2025-11-11	42.200	42.840	41.920	42.200	41.192	315,416
2025-11-10	42.220	42.780	42.000	42.000	40.997	377,892
2025-11-07	43.000	43.000	41.980	42.220	41.212	398,534
2025-11-06	43.860	43.900	42.420	43.000	41.973	777,221
2025-11-05	45.200	45.800	44.560	45.680	44.589	235,296
2025-11-04	44.400	45.180	43.560	45.140	44.062	228,145
2025-11-03	44.100	45.000	44.040	44.420	43.359	222,489
2025-10-31	43.280	44.240	42.940	44.000	42.949	384,371
2025-10-30	42.820	43.100	42.360	42.600	41.583	194,114
2025-10-29	42.000	43.040	41.740	43.000	41.973	450,948

← NewerPage 4 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.