Metlen Energy & Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	42.000	43.040	41.740	43.000	41.973	450,948
2025-10-27	42.560	42.860	41.540	42.000	40.997	288,108
2025-10-24	44.360	44.360	42.500	42.500	41.485	222,712
2025-10-23	44.300	44.440	43.620	44.000	42.949	172,854
2025-10-22	43.420	44.260	43.200	44.040	42.988	315,246
2025-10-21	41.980	43.300	41.700	42.840	41.817	319,654
2025-10-20	43.020	43.180	41.400	41.900	40.900	403,046
2025-10-17	41.960	42.820	41.240	42.560	41.544	560,051
2025-10-16	42.980	44.420	41.500	42.640	41.622	728,547
2025-10-15	44.800	44.860	42.520	42.520	41.505	938,828
2025-10-14	46.040	46.300	44.360	44.800	43.730	560,945
2025-10-13	47.060	47.680	45.800	46.000	44.902	278,790
2025-10-10	47.400	48.080	47.040	47.440	46.307	108,464
2025-10-09	46.980	47.460	46.600	47.420	46.288	157,164
2025-10-08	47.160	47.940	46.740	46.980	45.858	233,494
2025-10-07	46.500	46.880	45.660	46.880	45.761	399,642
2025-10-06	47.540	47.600	46.320	46.500	45.390	246,381
2025-10-03	48.520	48.580	47.160	47.300	46.171	238,919
2025-10-02	47.340	48.640	47.340	48.000	46.854	168,940
2025-10-01	47.600	47.720	47.180	47.340	46.210	168,891
2025-09-30	48.380	48.380	47.160	47.700	46.561	194,071
2025-09-29	47.600	48.800	47.320	48.060	46.912	240,043
2025-09-26	48.000	48.180	46.980	47.120	45.995	541,006
2025-09-25	49.000	49.120	48.180	48.180	47.030	342,483
2025-09-24	49.400	50.000	49.100	49.200	48.025	239,812
2025-09-23	50.250	50.700	48.800	49.400	48.220	375,281
2025-09-22	50.600	50.950	49.940	50.050	48.855	229,327
2025-09-19	51.500	52.300	50.500	50.500	49.294	431,927
2025-09-18	51.000	52.050	50.850	51.150	49.929	215,351
2025-09-17	50.400	51.300	50.200	50.700	49.489	228,341
2025-09-16	51.300	51.500	50.300	50.400	49.197	337,271
2025-09-15	51.700	51.750	50.750	51.300	50.075	208,106
2025-09-12	51.850	51.850	51.300	51.500	50.270	349,824
2025-09-11	51.350	51.900	50.800	51.450	50.222	270,321
2025-09-10	51.500	51.950	50.750	51.200	49.978	249,252
2025-09-09	52.600	53.250	51.250	51.550	50.319	275,652
2025-09-08	53.150	53.400	52.000	52.150	50.905	174,219
2025-09-05	53.600	53.750	52.700	53.150	51.881	99,633
2025-09-04	54.350	54.350	53.200	53.600	52.320	85,358
2025-09-03	53.300	54.000	53.150	53.500	52.223	93,231
2025-09-02	54.700	54.700	53.000	53.300	52.027	178,878
2025-09-01	54.800	55.350	54.550	55.000	53.687	110,512
2025-08-29	54.150	55.000	53.500	54.800	53.492	120,216
2025-08-28	54.600	54.850	53.100	54.000	52.711	180,269
2025-08-27	54.400	55.650	54.400	54.700	53.394	119,646
2025-08-26	54.150	54.650	53.800	54.600	53.296	240,850
2025-08-25	53.500	55.200	53.200	54.750	53.443	102,256
2025-08-22	53.900	54.000	53.000	53.000	51.735	160,698
2025-08-21	54.150	54.250	53.600	53.900	52.613	95,052
2025-08-20	54.100	54.600	53.850	54.050	52.759	111,866
2025-08-19	53.950	54.800	53.600	54.650	53.345	135,153
2025-08-18	55.000	55.150	53.900	54.000	52.711	225,587
2025-08-14	56.050	56.200	55.050	55.050	53.736	153,092
2025-08-13	56.550	57.000	55.750	56.000	54.663	200,937
2025-08-12	55.600	56.850	55.500	56.400	55.053	365,270
2025-08-11	51.800	55.250	51.600	55.150	53.833	557,117
2025-08-08	50.700	51.650	50.400	51.450	50.222	312,509
2025-08-07	48.180	50.700	47.960	50.700	49.489	432,971
2025-08-06	47.020	47.840	47.020	47.840	46.698	570,472
2025-08-05	47.800	47.820	47.020	47.020	45.897	568,723

← NewerPage 5 of 6 · 306 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.