Metrovacesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 11.700 | 11.700 | 11.400 | 11.450 | 9.485 | 152,447 |
| 2025-11-12 | 11.700 | 11.750 | 11.550 | 11.650 | 9.651 | 174,578 |
| 2025-11-11 | 11.750 | 11.750 | 11.550 | 11.650 | 9.651 | 157,603 |
| 2025-11-10 | 11.750 | 11.800 | 11.500 | 11.750 | 9.733 | 121,009 |
| 2025-11-07 | 11.650 | 11.700 | 11.400 | 11.700 | 9.692 | 144,552 |
| 2025-11-06 | 11.750 | 11.800 | 11.500 | 11.550 | 9.568 | 134,195 |
| 2025-11-05 | 11.750 | 11.750 | 11.500 | 11.600 | 9.609 | 124,975 |
| 2025-11-04 | 11.900 | 11.950 | 11.650 | 11.650 | 9.651 | 88,611 |
| 2025-11-03 | 11.750 | 11.900 | 11.650 | 11.750 | 9.733 | 111,507 |
| 2025-10-31 | 11.800 | 11.850 | 11.550 | 11.650 | 9.651 | 72,335 |
| 2025-10-30 | 11.800 | 12.050 | 11.550 | 11.750 | 9.733 | 156,083 |
| 2025-10-29 | 11.800 | 11.900 | 11.600 | 11.800 | 9.775 | 116,084 |
| 2025-10-28 | 11.750 | 11.800 | 11.550 | 11.750 | 9.733 | 124,214 |
| 2025-10-27 | 11.000 | 11.900 | 11.000 | 11.800 | 9.775 | 253,689 |
| 2025-10-24 | 10.700 | 10.700 | 10.400 | 10.550 | 8.739 | 30,031 |
| 2025-10-23 | 10.800 | 10.800 | 10.450 | 10.600 | 8.781 | 61,494 |
← NewerPage 5 of 5 · 256 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.