Metrovacesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 7.600 | 7.600 | 7.500 | 7.500 | 3.846 | 16,581 |
| 2021-11-17 | 7.690 | 7.700 | 7.560 | 7.600 | 3.897 | 9,824 |
| 2021-11-16 | 7.860 | 7.860 | 7.510 | 7.600 | 3.897 | 14,320 |
| 2021-11-15 | 7.840 | 7.900 | 7.520 | 7.580 | 3.887 | 14,236 |
| 2021-11-12 | 7.500 | 7.980 | 7.500 | 7.600 | 3.897 | 50,335 |
| 2021-11-11 | 7.520 | 7.550 | 7.400 | 7.480 | 3.835 | 6,018 |
| 2021-11-10 | 7.480 | 7.590 | 7.460 | 7.500 | 3.846 | 5,347 |
| 2021-11-09 | 7.630 | 7.630 | 7.500 | 7.500 | 3.846 | 4,085 |
| 2021-11-08 | 7.640 | 7.700 | 7.520 | 7.630 | 3.912 | 17,075 |
| 2021-11-05 | 7.510 | 7.710 | 7.420 | 7.700 | 3.948 | 15,127 |
| 2021-11-04 | 7.500 | 7.780 | 7.500 | 7.780 | 3.989 | 36,338 |
| 2021-11-03 | 7.550 | 7.600 | 7.450 | 7.600 | 3.897 | 19,389 |
| 2021-11-02 | 7.330 | 7.600 | 7.330 | 7.600 | 3.897 | 14,525 |
| 2021-11-01 | 7.600 | 7.600 | 7.390 | 7.590 | 3.892 | 8,927 |
| 2021-10-29 | 7.450 | 7.590 | 7.290 | 7.560 | 3.877 | 14,554 |
| 2021-10-28 | 7.270 | 7.500 | 7.250 | 7.500 | 3.846 | 32,022 |
| 2021-10-27 | 7.150 | 7.470 | 7.110 | 7.390 | 3.789 | 43,388 |
| 2021-10-26 | 7.040 | 7.150 | 6.980 | 7.110 | 3.646 | 12,765 |
| 2021-10-25 | 6.830 | 7.100 | 6.830 | 7.040 | 3.610 | 6,397 |
← NewerPage 22 of 22 · 1,279 trading days
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.