Metrovacesa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.565 | 7.580 | 7.565 | 7.565 | 5.594 | 177 |
| 2024-03-13 | 7.515 | 7.590 | 7.500 | 7.535 | 5.571 | 172 |
| 2024-03-12 | 7.735 | 7.735 | 7.679 | 7.735 | 5.719 | 128 |
| 2024-03-11 | 7.720 | 7.720 | 7.715 | 7.715 | 5.705 | 179 |
| 2024-03-08 | 7.745 | 7.745 | 7.710 | 7.745 | 5.727 | 90 |
| 2024-03-07 | 7.775 | 7.775 | 7.690 | 7.775 | 5.749 | 265 |
| 2024-03-06 | 7.740 | 7.880 | 7.740 | 7.880 | 5.827 | 200 |
| 2024-03-05 | 7.690 | 7.705 | 7.690 | 7.705 | 5.697 | 165 |
| 2024-03-04 | 7.631 | 7.631 | 7.585 | 7.585 | 5.608 | 550 |
| 2024-03-01 | 7.500 | 7.500 | 7.460 | 7.460 | 5.516 | 403 |
| 2024-02-29 | 7.580 | 7.580 | 7.575 | 7.575 | 5.601 | 405 |
| 2024-02-28 | 7.660 | 7.660 | 7.580 | 7.660 | 5.664 | 279 |
| 2024-02-27 | 7.660 | 7.705 | 7.660 | 7.705 | 5.697 | 407 |
| 2024-02-26 | 7.780 | 7.780 | 7.720 | 7.765 | 5.742 | 596 |
| 2024-02-23 | 7.715 | 7.715 | 7.570 | 7.715 | 5.705 | 393 |
| 2024-02-22 | 7.680 | 7.690 | 7.600 | 7.690 | 5.686 | 1 |
| 2024-02-21 | 7.585 | 7.630 | 7.585 | 7.585 | 5.608 | 257 |
| 2024-02-20 | 7.545 | 7.545 | 7.480 | 7.545 | 5.579 | 177 |
| 2024-02-19 | 7.670 | 7.670 | 7.590 | 7.670 | 5.671 | 365 |
| 2024-02-16 | 7.640 | 7.660 | 7.600 | 7.660 | 5.664 | 130 |
| 2024-02-15 | 7.755 | 7.755 | 7.690 | 7.755 | 5.734 | 94 |
| 2024-02-14 | 7.785 | 7.800 | 7.700 | 7.785 | 5.756 | 277 |
| 2024-02-13 | 7.765 | 7.790 | 7.765 | 7.765 | 5.742 | 255 |
| 2024-02-12 | 7.810 | 7.830 | 7.810 | 7.830 | 5.790 | 204 |
| 2024-02-09 | 7.880 | 7.880 | 7.880 | 7.880 | 5.827 | 223 |
| 2024-02-08 | 7.961 | 7.961 | 7.915 | 7.915 | 5.852 | 1,989 |
| 2024-02-07 | 8.175 | 8.190 | 8.175 | 8.175 | 6.045 | 203 |
| 2024-02-06 | 8.165 | 8.239 | 8.165 | 8.165 | 6.037 | 169 |
| 2024-02-05 | 8.210 | 8.230 | 8.210 | 8.210 | 6.071 | 110 |
| 2024-02-02 | 8.145 | 8.163 | 8.145 | 8.145 | 6.023 | 2,372 |
| 2024-02-01 | 8.145 | 8.180 | 8.145 | 8.145 | 6.023 | 260 |
| 2024-01-31 | 8.105 | 8.105 | 8.090 | 8.105 | 5.993 | 1,038 |
| 2024-01-30 | 8.220 | 8.220 | 8.160 | 8.220 | 6.078 | 119 |
| 2024-01-29 | 8.105 | 8.181 | 8.105 | 8.105 | 5.993 | 176 |
| 2024-01-26 | 8.050 | 8.050 | 8.020 | 8.020 | 5.930 | 444 |
| 2024-01-25 | 8.020 | 8.051 | 8.020 | 8.020 | 5.930 | 170 |
| 2024-01-24 | 8.000 | 8.010 | 8.000 | 8.010 | 5.923 | 60 |
| 2024-01-23 | 8.030 | 8.050 | 7.999 | 8.020 | 5.930 | 208 |
| 2024-01-22 | 8.020 | 8.020 | 8.010 | 8.020 | 5.930 | 158 |
| 2024-01-19 | 8.000 | 8.010 | 7.999 | 8.010 | 5.923 | 796 |
| 2024-01-18 | 8.080 | 8.080 | 8.020 | 8.080 | 5.974 | 101 |
| 2024-01-17 | 8.098 | 8.098 | 8.060 | 8.090 | 5.982 | 341 |
| 2024-01-16 | 8.060 | 8.140 | 8.060 | 8.090 | 5.982 | 142 |
| 2024-01-15 | 8.120 | 8.120 | 8.080 | 8.115 | 6.000 | 360 |
| 2024-01-12 | 8.185 | 8.185 | 8.185 | 8.185 | 6.052 | 0 |
| 2024-01-11 | 8.225 | 8.225 | 8.150 | 8.185 | 6.052 | 1,121 |
| 2024-01-10 | 8.230 | 8.230 | 8.170 | 8.220 | 6.078 | 315 |
| 2024-01-09 | 8.155 | 8.190 | 8.155 | 8.175 | 6.045 | 127 |
| 2024-01-08 | 8.070 | 8.220 | 8.070 | 8.220 | 6.078 | 206 |
| 2024-01-05 | 8.040 | 8.040 | 8.000 | 8.040 | 5.945 | 410 |
| 2024-01-04 | 8.020 | 8.050 | 8.009 | 8.050 | 5.952 | 174 |
| 2024-01-03 | 8.200 | 8.200 | 8.149 | 8.200 | 6.063 | 165 |
| 2024-01-02 | 8.080 | 8.260 | 8.080 | 8.260 | 6.108 | 476 |
| 2023-12-29 | 8.220 | 8.220 | 8.080 | 8.220 | 6.078 | 6 |
| 2023-12-28 | 8.200 | 8.200 | 8.160 | 8.200 | 6.063 | 251 |
| 2023-12-27 | 8.060 | 8.140 | 8.060 | 8.060 | 5.960 | 371 |
| 2023-12-22 | 8.305 | 8.315 | 8.020 | 8.315 | 6.148 | 1,749 |
| 2023-12-21 | 8.600 | 8.600 | 8.310 | 8.345 | 6.170 | 1,405 |
| 2023-12-20 | 8.540 | 8.600 | 8.540 | 8.600 | 6.359 | 1,443 |
| 2023-12-19 | 8.535 | 8.600 | 8.535 | 8.535 | 6.311 | 2,015 |
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.