Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	11.160	11.240	11.040	11.120	11.120	95,517
2026-07-30	10.880	11.060	10.860	11.040	11.040	97,678
2026-07-29	10.880	10.960	10.780	10.880	10.880	96,553
2026-07-28	11.160	11.180	10.860	10.900	10.900	115,029
2026-07-27	11.140	11.340	11.020	11.020	11.020	91,814
2026-07-24	11.140	11.220	11.060	11.140	11.140	81,612
2026-07-23	11.460	11.580	11.120	11.120	11.120	146,665
2026-07-22	11.240	11.600	11.020	11.460	11.460	273,148
2026-07-21	10.880	11.020	10.800	11.020	11.020	96,740
2026-07-20	11.060	11.060	10.840	10.920	10.920	75,679
2026-07-17	11.160	11.160	10.960	11.040	11.040	86,381
2026-07-16	11.100	11.100	10.920	11.080	11.080	105,935
2026-07-15	10.980	11.000	10.880	11.000	11.000	83,743
2026-07-14	11.000	11.020	10.900	11.000	11.000	100,512
2026-07-13	11.280	11.280	11.000	11.100	11.100	102,249
2026-07-10	11.100	11.240	11.080	11.160	11.160	100,000
2026-07-09	10.980	11.100	10.980	11.060	11.060	86,020
2026-07-08	11.280	11.280	10.900	10.960	10.960	121,038
2026-07-07	11.480	11.500	11.200	11.280	11.280	80,142
2026-07-06	11.660	11.660	11.380	11.520	11.520	132,709
2026-07-03	11.480	11.620	11.460	11.580	11.580	114,029
2026-07-02	11.260	11.440	11.200	11.440	11.440	120,460
2026-07-01	11.380	11.380	11.120	11.300	11.300	101,880
2026-06-30	11.300	11.400	11.260	11.300	11.300	98,829
2026-06-29	10.960	11.420	10.960	11.380	11.380	104,568
2026-06-26	11.060	11.160	10.880	10.980	10.980	119,287
2026-06-25	11.160	11.300	11.080	11.140	11.140	170,768
2026-06-24	10.920	11.160	10.920	11.160	11.160	120,653
2026-06-23	10.860	11.140	10.860	11.020	11.020	104,196
2026-06-22	11.220	11.240	11.100	11.180	11.180	142,079
2026-06-19	11.100	11.200	11.040	11.160	11.160	116,124
2026-06-18	11.100	11.260	10.940	11.240	11.240	240,943
2026-06-17	10.900	11.020	10.800	11.020	11.020	114,663
2026-06-16	10.940	10.980	10.800	10.920	10.920	93,203
2026-06-15	10.900	10.960	10.820	10.820	10.820	108,210
2026-06-12	10.400	10.840	10.400	10.820	10.820	112,777
2026-06-11	10.160	10.420	10.160	10.400	10.400	106,473
2026-06-10	10.160	10.280	10.140	10.220	10.220	58,526
2026-06-09	10.360	10.360	10.160	10.160	10.160	72,308
2026-06-08	10.100	10.300	10.060	10.200	10.200	72,998
2026-06-05	10.400	10.420	10.160	10.200	10.200	74,887
2026-06-04	10.300	10.440	10.300	10.380	10.380	68,360
2026-06-03	10.460	10.660	10.340	10.340	10.340	145,601
2026-06-02	10.500	10.560	10.360	10.440	10.440	105,251
2026-06-01	10.580	10.740	10.500	10.500	10.500	141,904
2026-05-29	10.640	10.660	10.580	10.580	10.580	90,503
2026-05-28	10.600	10.680	10.560	10.600	10.600	112,971
2026-05-27	10.540	10.700	10.540	10.640	10.640	72,422
2026-05-26	10.740	10.740	10.560	10.600	10.600	148,365
2026-05-25	10.820	10.940	10.740	10.780	10.780	172,329
2026-05-22	10.740	10.860	10.600	10.740	10.740	178,055
2026-05-21	10.800	10.860	10.680	10.700	10.700	180,821
2026-05-20	10.700	10.720	10.400	10.680	10.680	376,810
2026-05-19	11.760	11.760	11.440	11.580	10.680	575,304
2026-05-18	11.740	11.740	11.420	11.720	10.809	528,272
2026-05-15	12.020	12.020	11.660	11.740	10.828	359,893
2026-05-14	12.060	12.100	11.920	12.060	11.123	172,096
2026-05-13	12.000	12.040	11.860	12.000	11.067	171,770
2026-05-12	12.060	12.100	11.900	11.900	10.975	266,745
2026-05-11	12.060	12.100	11.940	12.060	11.123	165,414

← NewerPage 2 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.9000 EUR
2025-12-19	1.1200 EUR
2025-05-20	0.4600 EUR
2024-12-23	0.3300 EUR
2024-05-21	0.3600 EUR
2023-12-19	0.3300 EUR
2023-05-17	0.3300 EUR
2022-12-02	1.0500 EUR
2022-05-18	0.6000 EUR
2021-12-14	0.3955 EUR
2021-05-18	0.4000 EUR
2019-05-16	0.3300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.