Metrovacesa S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.905	9.012	8.890	8.975	6.392	2,383
2023-12-15	8.905	8.965	8.740	8.965	6.385	3,270
2023-12-14	8.725	8.751	8.725	8.725	6.214	1,588
2023-12-13	8.800	8.800	8.600	8.800	6.268	1,920
2023-12-12	8.680	8.680	8.670	8.680	6.182	4,216
2023-12-11	8.765	8.765	8.740	8.765	6.243	63
2023-12-08	8.705	8.780	8.680	8.705	6.200	89
2023-12-07	8.701	8.701	8.650	8.670	6.175	342
2023-12-06	8.610	8.710	8.610	8.610	6.132	22
2023-12-05	8.651	8.651	8.575	8.575	6.107	64
2023-12-04	8.520	8.581	8.520	8.575	6.107	241
2023-12-01	8.375	8.400	8.350	8.365	5.958	59
2023-11-30	8.380	8.380	8.361	8.375	5.965	251
2023-11-29	8.350	8.430	8.350	8.375	5.965	130
2023-11-28	8.305	8.350	8.305	8.305	5.915	20
2023-11-27	8.305	8.315	8.260	8.315	5.922	77
2023-11-24	8.301	8.310	8.301	8.305	5.915	32
2023-11-23	8.325	8.331	8.280	8.280	5.897	82
2023-11-22	8.240	8.270	8.240	8.240	5.869	2
2023-11-21	8.230	8.240	8.060	8.210	5.847	226
2023-11-20	8.200	8.230	8.183	8.200	5.840	314
2023-11-17	8.040	8.090	8.040	8.040	5.726	2
2023-11-16	8.030	8.030	8.030	8.030	5.719	0
2023-11-15	8.030	8.030	8.030	8.030	5.719	0
2023-11-14	8.038	8.038	8.030	8.030	5.719	106
2023-11-13	8.040	8.040	8.000	8.010	5.705	3
2023-11-10	8.020	8.020	8.010	8.020	5.712	71
2023-11-09	8.041	8.041	8.030	8.030	5.719	49
2023-11-08	8.010	8.040	8.010	8.010	5.705	19
2023-11-07	8.010	8.030	8.009	8.030	5.719	60
2023-11-06	7.980	8.030	7.980	8.000	5.698	426
2023-11-03	7.750	7.925	7.750	7.925	5.644	6
2023-11-02	7.690	7.690	7.660	7.660	5.456	3
2023-11-01	7.684	7.684	7.650	7.650	5.449	2,406
2023-10-31	7.600	7.663	7.600	7.610	5.420	1,660
2023-10-30	7.609	7.620	7.609	7.620	5.427	550
2023-10-27	7.585	7.601	7.575	7.575	5.395	74
2023-10-26	7.505	7.589	7.500	7.505	5.345	268
2023-10-25	7.515	7.515	7.511	7.515	5.352	29
2023-10-24	7.530	7.530	7.515	7.515	5.352	143
2023-10-23	7.521	7.521	7.505	7.505	5.345	314
2023-10-20	7.521	7.521	7.515	7.515	5.352	554
2023-10-19	7.505	7.505	7.500	7.505	5.345	79
2023-10-18	7.500	7.505	7.500	7.505	5.345	2,720
2023-10-17	7.513	7.513	7.500	7.505	5.345	3,677
2023-10-16	7.535	7.540	7.507	7.525	5.360	3,921
2023-10-13	7.490	7.510	7.460	7.460	5.313	3,398
2023-10-12	7.440	7.440	7.440	7.440	5.299	0
2023-10-11	7.420	7.440	7.420	7.420	5.285	74
2023-10-10	7.380	7.400	7.380	7.400	5.270	13
2023-10-09	7.385	7.399	7.385	7.385	5.260	3,090
2023-10-06	7.440	7.440	7.359	7.400	5.270	3,898
2023-10-05	7.355	7.355	7.355	7.355	5.238	38
2023-10-04	7.355	7.355	7.350	7.355	5.238	2,838
2023-10-03	7.366	7.366	7.365	7.365	5.246	207
2023-10-02	7.355	7.373	7.345	7.345	5.231	3,353
2023-09-29	7.347	7.369	7.347	7.355	5.238	2,779
2023-09-28	7.309	7.355	7.309	7.355	5.238	107
2023-09-27	7.230	7.320	7.230	7.230	5.149	2,585
2023-09-26	7.210	7.210	7.210	7.210	5.135	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.