Metrovacesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 12.180 | 12.200 | 11.940 | 11.980 | 11.049 | 186,577 |
| 2026-05-07 | 12.140 | 12.160 | 11.900 | 12.160 | 11.215 | 219,684 |
| 2026-05-06 | 12.080 | 12.160 | 11.960 | 12.100 | 11.160 | 160,299 |
| 2026-05-05 | 11.940 | 12.020 | 11.740 | 12.000 | 11.067 | 169,437 |
| 2026-05-04 | 12.080 | 12.080 | 11.840 | 11.880 | 10.957 | 220,940 |
| 2026-04-30 | 11.960 | 12.020 | 11.640 | 11.920 | 10.994 | 159,148 |
| 2026-04-29 | 11.900 | 12.100 | 11.800 | 11.800 | 10.883 | 190,794 |
| 2026-04-28 | 11.600 | 11.700 | 11.520 | 11.560 | 10.662 | 117,412 |
| 2026-04-27 | 11.740 | 11.780 | 11.540 | 11.620 | 10.717 | 115,551 |
| 2026-04-24 | 11.860 | 11.900 | 11.700 | 11.700 | 10.791 | 90,111 |
| 2026-04-23 | 12.000 | 12.000 | 11.740 | 11.860 | 10.938 | 106,099 |
← NewerPage 3 of 3 · 131 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.