Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.120	7.185	7.120	7.185	5.117	0
2023-09-22	7.247	7.247	7.212	7.240	5.157	2,795
2023-09-21	7.270	7.270	7.235	7.270	5.178	46
2023-09-20	7.230	7.230	7.220	7.230	5.149	2
2023-09-19	7.280	7.290	7.231	7.290	5.192	2,418
2023-09-18	7.230	7.240	7.230	7.230	5.149	2,126
2023-09-15	7.230	7.230	7.230	7.230	5.149	0
2023-09-14	7.230	7.230	7.201	7.230	5.149	683
2023-09-13	7.250	7.250	7.193	7.200	5.128	1,542
2023-09-12	7.210	7.240	7.210	7.210	5.135	3
2023-09-11	7.240	7.240	7.209	7.240	5.157	1,466
2023-09-08	7.210	7.250	7.210	7.210	5.135	16
2023-09-07	7.217	7.230	7.217	7.230	5.149	115
2023-09-06	7.230	7.230	7.202	7.230	5.149	639
2023-09-05	7.200	7.240	7.199	7.230	5.149	440
2023-09-04	7.220	7.220	7.220	7.220	5.142	0
2023-09-01	7.200	7.200	7.200	7.200	5.128	0
2023-08-31	7.165	7.165	7.165	7.165	5.103	374
2023-08-30	7.210	7.244	7.185	7.185	5.117	524
2023-08-29	7.230	7.230	7.200	7.230	5.149	341
2023-08-25	7.240	7.240	7.210	7.240	5.157	696
2023-08-24	7.250	7.250	7.250	7.250	5.164	0
2023-08-23	7.118	7.250	7.118	7.250	5.164	948
2023-08-22	7.105	7.175	7.081	7.175	5.110	839
2023-08-21	7.060	7.165	7.060	7.165	5.103	1,468
2023-08-18	7.290	7.332	7.040	7.115	5.067	1,740
2023-08-17	7.290	7.330	7.290	7.290	5.192	396
2023-08-16	7.305	7.305	7.260	7.305	5.203	282
2023-08-15	7.270	7.340	7.270	7.270	5.178	607
2023-08-14	7.325	7.325	7.260	7.325	5.217	452
2023-08-11	7.290	7.300	7.240	7.240	5.157	1,080
2023-08-10	7.210	7.210	7.210	7.210	5.135	0
2023-08-09	7.165	7.240	7.165	7.165	5.103	44
2023-08-08	7.200	7.210	7.140	7.210	5.135	1,444
2023-08-07	7.320	7.320	7.232	7.260	5.171	1,262
2023-08-04	7.270	7.270	7.200	7.200	5.128	27
2023-08-03	7.220	7.250	7.220	7.220	5.142	1,269
2023-08-02	7.290	7.365	7.280	7.365	5.246	447
2023-08-01	7.240	7.240	7.240	7.240	5.157	0
2023-07-31	7.360	7.360	7.283	7.315	5.210	2,530
2023-07-28	7.330	7.410	7.330	7.410	5.278	385
2023-07-27	7.410	7.480	7.345	7.345	5.231	994
2023-07-26	7.270	7.313	7.270	7.270	5.178	1,242
2023-07-25	7.305	7.350	7.247	7.280	5.185	1,494
2023-07-24	7.322	7.460	7.322	7.325	5.217	903
2023-07-21	7.440	7.500	7.270	7.270	5.178	42
2023-07-20	7.560	7.560	7.451	7.555	5.381	146
2023-07-19	7.390	7.450	7.390	7.450	5.306	345
2023-07-18	7.315	7.380	7.290	7.315	5.210	59
2023-07-17	7.315	7.344	7.315	7.315	5.210	521
2023-07-14	7.365	7.410	7.355	7.355	5.238	1,821
2023-07-13	7.490	7.580	7.338	7.375	5.253	1,202
2023-07-12	7.510	7.580	7.510	7.515	5.352	181
2023-07-11	7.440	7.440	7.440	7.440	5.299	0
2023-07-10	7.563	7.563	7.545	7.545	5.374	1,901
2023-07-07	7.420	7.560	7.420	7.420	5.285	1,276
2023-07-06	7.410	7.450	7.410	7.410	5.278	2
2023-07-05	7.500	7.500	7.470	7.470	5.320	1,334
2023-07-04	7.335	7.520	7.335	7.460	5.313	508
2023-07-03	7.200	7.200	7.100	7.145	5.089	14

← NewerPage 14 of 22 · 1,269 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.