See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 0HXI.LSE stock page

Metrovacesa S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-048.1858.1858.1858.1856.2800
2024-09-038.3858.4908.3558.3556.41111
2024-09-028.4008.4008.3458.3456.4034
2024-08-308.4008.4008.4008.4006.4450
2024-08-298.4108.4108.3758.3756.4260
2024-08-288.4208.4808.4208.4206.4614
2024-08-278.4508.4808.4508.4506.4841
2024-08-238.3158.3158.3158.3156.3800
2024-08-228.3158.3158.3158.3156.3800
2024-08-218.3058.3058.3058.3056.3720
2024-08-208.3108.3108.2308.2306.31549
2024-08-198.1858.2508.1858.1856.2803
2024-08-168.1158.1158.1158.1156.2270
2024-08-158.1258.1258.1258.1256.2340
2024-08-148.0908.0908.0908.0906.2070
2024-08-138.1458.1458.1458.1456.2500
2024-08-128.1358.1358.1358.1356.2420
2024-08-098.1058.1058.1058.1056.2190
2024-08-088.1058.1058.1058.1056.2190
2024-08-078.1358.1358.1358.1356.2420
2024-08-067.9257.9257.9257.9256.0810
2024-08-058.2508.2507.8608.0306.1614
2024-08-028.2708.2708.2708.2706.3460
2024-08-018.3058.3058.3058.3056.3720
2024-07-318.3258.3258.3258.3256.3880
2024-07-308.2208.2208.2208.2206.3070
2024-07-298.3058.3058.3058.3056.3720
2024-07-268.1858.1858.1858.1856.2800
2024-07-258.1658.1658.1658.1656.2650
2024-07-248.1458.1458.1458.1456.2500
2024-07-238.3058.3058.3058.3056.3720
2024-07-228.2908.2908.2908.2906.3610
2024-07-198.3658.3658.3658.3656.4180
2024-07-188.4308.4908.4308.4306.46810
2024-07-178.4608.4608.4608.4606.4910
2024-07-168.4608.4608.4608.4606.4910
2024-07-158.3458.3458.3458.3456.4030
2024-07-128.2408.2408.2408.2406.3230
2024-07-118.1558.1558.1558.1556.2570
2024-07-108.1558.1558.1558.1556.2570
2024-07-098.1458.1458.1458.1456.2500
2024-07-088.1258.1258.1258.1256.2340
2024-07-058.1058.1058.1058.1056.2190
2024-07-048.0908.0908.0608.0906.20739
2024-07-038.0508.0508.0508.0506.1770
2024-07-028.1258.1258.1258.1256.2340
2024-07-018.1258.1258.1258.1256.2340
2024-06-288.1258.1258.1258.1256.2340
2024-06-278.2508.2508.2508.2506.3300
2024-06-268.2808.2808.2808.2806.3530
2024-06-258.1758.1758.1758.1756.2730
2024-06-248.1758.1758.1758.1756.2730
2024-06-218.1758.1758.1758.1756.2730
2024-06-208.2408.2408.1758.1756.2732
2024-06-198.1658.1658.1658.1656.2650
2024-06-188.2008.3508.1358.1356.2420
2024-06-178.2308.2308.2308.2306.3150
2024-06-148.2108.2108.1608.2006.2923
2024-06-138.2408.2408.2408.2406.3230
2024-06-128.3758.3758.3758.3756.4260
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-200.9000 EUR
2025-12-191.1200 EUR
2025-05-200.4600 EUR
2024-12-230.3300 EUR
2024-05-210.3600 EUR
2023-12-190.3300 EUR
2023-05-170.3300 EUR
2022-12-021.0500 EUR
2022-05-180.6000 EUR
2021-12-140.3955 EUR
2021-05-180.4000 EUR
2019-05-160.3300 EUR

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