Metrovacesa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.375 | 8.375 | 8.375 | 8.375 | 6.426 | 0 |
| 2024-06-11 | 8.380 | 8.380 | 8.280 | 8.355 | 6.411 | 5,803 |
| 2024-06-10 | 8.430 | 8.430 | 8.410 | 8.410 | 6.453 | 68 |
| 2024-06-07 | 8.500 | 8.500 | 8.450 | 8.490 | 6.514 | 3 |
| 2024-06-06 | 8.460 | 8.460 | 8.240 | 8.460 | 6.491 | 5 |
| 2024-06-05 | 8.745 | 8.745 | 8.745 | 8.745 | 6.710 | 0 |
| 2024-06-04 | 8.640 | 8.640 | 8.640 | 8.640 | 6.629 | 0 |
| 2024-06-03 | 8.735 | 8.735 | 8.735 | 8.735 | 6.702 | 0 |
| 2024-05-31 | 8.775 | 8.775 | 8.775 | 8.775 | 6.733 | 0 |
| 2024-05-30 | 8.670 | 8.670 | 8.670 | 8.670 | 6.652 | 0 |
| 2024-05-29 | 8.680 | 8.680 | 8.650 | 8.680 | 6.660 | 3 |
| 2024-05-28 | 8.670 | 8.810 | 8.650 | 8.650 | 6.637 | 2 |
| 2024-05-24 | 8.800 | 8.860 | 8.610 | 8.830 | 6.775 | 16 |
| 2024-05-23 | 8.900 | 8.900 | 8.880 | 8.880 | 6.814 | 3 |
| 2024-05-22 | 9.105 | 9.105 | 9.105 | 9.105 | 6.986 | 0 |
| 2024-05-21 | 9.145 | 9.200 | 9.145 | 9.145 | 7.017 | 10 |
| 2024-05-20 | 9.310 | 9.960 | 9.310 | 9.905 | 7.324 | 340 |
| 2024-05-17 | 9.145 | 9.145 | 9.145 | 9.145 | 6.762 | 0 |
| 2024-05-16 | 9.410 | 9.410 | 9.410 | 9.410 | 6.958 | 0 |
| 2024-05-15 | 9.165 | 9.230 | 9.165 | 9.165 | 6.777 | 2 |
| 2024-05-14 | 9.070 | 9.070 | 9.070 | 9.070 | 6.706 | 0 |
| 2024-05-13 | 9.010 | 9.070 | 9.010 | 9.070 | 6.706 | 19 |
| 2024-05-10 | 8.880 | 8.925 | 8.880 | 8.925 | 6.599 | 1 |
| 2024-05-09 | 8.830 | 8.830 | 8.830 | 8.830 | 6.529 | 0 |
| 2024-05-08 | 8.775 | 8.860 | 8.725 | 8.725 | 6.451 | 1 |
| 2024-05-07 | 8.630 | 8.630 | 8.630 | 8.630 | 6.381 | 0 |
| 2024-05-03 | 8.515 | 8.515 | 8.515 | 8.515 | 6.296 | 0 |
| 2024-05-02 | 8.800 | 8.800 | 8.680 | 8.680 | 6.418 | 53 |
| 2024-05-01 | 8.660 | 8.660 | 8.660 | 8.660 | 6.403 | 0 |
| 2024-04-30 | 8.650 | 8.660 | 8.650 | 8.660 | 6.403 | 350 |
| 2024-04-29 | 8.420 | 8.420 | 8.420 | 8.420 | 6.226 | 0 |
| 2024-04-26 | 8.325 | 8.325 | 8.325 | 8.325 | 6.156 | 0 |
| 2024-04-25 | 8.230 | 8.230 | 8.230 | 8.230 | 6.085 | 0 |
| 2024-04-24 | 8.200 | 8.200 | 8.200 | 8.200 | 6.063 | 0 |
| 2024-04-23 | 8.165 | 8.165 | 8.165 | 8.165 | 6.037 | 0 |
| 2024-04-22 | 8.125 | 8.125 | 8.125 | 8.125 | 6.008 | 0 |
| 2024-04-19 | 8.135 | 8.135 | 8.135 | 8.135 | 6.015 | 0 |
| 2024-04-18 | 8.145 | 8.145 | 8.145 | 8.145 | 6.023 | 0 |
| 2024-04-17 | 8.090 | 8.140 | 8.090 | 8.090 | 5.982 | 52 |
| 2024-04-16 | 8.115 | 8.115 | 8.080 | 8.115 | 6.000 | 12 |
| 2024-04-15 | 8.105 | 8.119 | 8.090 | 8.090 | 5.982 | 11 |
| 2024-04-12 | 8.105 | 8.140 | 8.105 | 8.105 | 5.993 | 28 |
| 2024-04-11 | 8.125 | 8.125 | 8.125 | 8.125 | 6.008 | 0 |
| 2024-04-10 | 8.105 | 8.160 | 8.105 | 8.105 | 5.993 | 0 |
| 2024-04-09 | 8.140 | 8.140 | 8.070 | 8.070 | 5.967 | 0 |
| 2024-04-08 | 8.080 | 8.080 | 8.080 | 8.080 | 5.974 | 0 |
| 2024-04-05 | 8.125 | 8.125 | 8.125 | 8.125 | 6.008 | 0 |
| 2024-04-04 | 8.180 | 8.180 | 8.020 | 8.020 | 5.930 | 3 |
| 2024-04-03 | 8.200 | 8.200 | 7.950 | 7.985 | 5.904 | 290 |
| 2024-04-02 | 8.070 | 8.070 | 8.070 | 8.070 | 5.967 | 0 |
| 2024-03-28 | 8.040 | 8.040 | 8.040 | 8.040 | 5.945 | 0 |
| 2024-03-27 | 8.000 | 8.000 | 8.000 | 8.000 | 5.915 | 0 |
| 2024-03-26 | 7.860 | 7.860 | 7.785 | 7.785 | 5.756 | 0 |
| 2024-03-25 | 7.830 | 7.830 | 7.800 | 7.830 | 5.790 | 144 |
| 2024-03-22 | 7.725 | 7.760 | 7.725 | 7.725 | 5.712 | 107 |
| 2024-03-21 | 7.670 | 7.670 | 7.620 | 7.620 | 5.634 | 102 |
| 2024-03-20 | 7.565 | 7.570 | 7.565 | 7.565 | 5.594 | 99 |
| 2024-03-19 | 7.585 | 7.585 | 7.520 | 7.585 | 5.608 | 564 |
| 2024-03-18 | 7.515 | 7.515 | 7.500 | 7.515 | 5.557 | 249 |
| 2024-03-15 | 7.600 | 7.600 | 7.579 | 7.600 | 5.620 | 298 |
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.