Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.160	7.160	7.135	7.135	5.082	1,391
2023-06-29	7.170	7.170	7.155	7.155	5.096	287
2023-06-28	7.160	7.165	7.160	7.165	5.103	1
2023-06-27	7.145	7.191	7.145	7.145	5.089	1,140
2023-06-26	7.136	7.136	7.125	7.125	5.075	1,362
2023-06-23	7.170	7.170	7.160	7.165	5.103	19
2023-06-22	7.220	7.220	7.220	7.220	5.142	1,348
2023-06-21	7.270	7.270	7.270	7.270	5.178	0
2023-06-20	7.290	7.290	7.249	7.270	5.178	344
2023-06-19	7.185	7.280	7.185	7.185	5.117	0
2023-06-16	7.270	7.300	7.270	7.270	5.178	2,768
2023-06-15	7.330	7.330	7.290	7.290	5.192	2
2023-06-14	7.325	7.325	7.271	7.325	5.217	241
2023-06-13	7.400	7.410	7.355	7.410	5.278	2,962
2023-06-12	7.385	7.385	7.385	7.385	5.260	0
2023-06-09	7.430	7.430	7.390	7.430	5.292	1,839
2023-06-08	7.430	7.440	7.430	7.440	5.299	3
2023-06-07	7.430	7.490	7.430	7.490	5.335	1
2023-06-06	6.870	7.130	6.870	7.080	5.043	19
2023-06-05	7.101	7.101	6.990	7.050	5.021	288
2023-06-02	6.949	7.000	6.949	6.965	4.961	1,130
2023-06-01	6.935	6.990	6.810	6.945	4.946	3
2023-05-31	6.944	6.944	6.890	6.890	4.907	2,032
2023-05-30	6.935	6.999	6.935	6.935	4.939	1,621
2023-05-26	6.950	7.030	6.950	7.030	5.007	1,158
2023-05-25	6.975	6.982	6.965	6.965	4.961	2,109
2023-05-24	7.060	7.060	7.060	7.060	5.028	0
2023-05-23	7.000	7.060	7.000	7.060	5.028	41
2023-05-22	7.020	7.130	7.020	7.020	5.000	94
2023-05-19	6.955	6.990	6.955	6.955	4.954	941
2023-05-18	7.100	7.100	6.920	6.925	4.932	327
2023-05-17	7.370	7.370	7.220	7.270	5.178	890
2023-05-16	7.670	7.690	7.610	7.610	5.185	130
2023-05-15	7.600	7.630	7.600	7.630	5.199	1,147
2023-05-12	7.526	7.535	7.526	7.535	5.134	1,899
2023-05-11	7.590	7.590	7.305	7.305	4.977	523
2023-05-10	7.620	7.620	7.560	7.620	5.192	526
2023-05-09	7.705	7.705	7.639	7.705	5.250	302
2023-05-05	7.500	7.680	7.500	7.620	5.192	1,223
2023-05-04	7.505	7.505	7.470	7.505	5.113	68
2023-05-03	7.515	7.515	7.515	7.515	5.120	0
2023-05-02	7.690	7.690	7.580	7.585	5.168	500
2023-04-28	7.610	7.610	7.580	7.610	5.185	78
2023-04-27	7.511	7.610	7.511	7.610	5.185	478
2023-04-26	7.505	7.505	7.480	7.505	5.113	195
2023-04-25	7.470	7.470	7.420	7.470	5.090	7
2023-04-24	7.525	7.560	7.490	7.490	5.103	314
2023-04-21	7.600	7.620	7.270	7.620	5.192	322
2023-04-20	7.680	7.680	7.515	7.515	5.120	2,352
2023-04-19	7.660	7.660	7.570	7.660	5.219	907
2023-04-18	7.505	7.610	7.500	7.610	5.185	4,331
2023-04-17	7.380	7.490	7.380	7.440	5.069	2,337
2023-04-14	7.340	7.340	7.315	7.315	4.984	170
2023-04-13	7.230	7.320	7.230	7.230	4.926	1,449
2023-04-12	7.230	7.335	7.200	7.335	4.998	1,364
2023-04-11	7.248	7.248	7.171	7.185	4.895	274
2023-04-06	7.135	7.135	7.135	7.135	4.861	161
2023-04-05	7.125	7.170	7.125	7.125	4.855	413
2023-04-04	7.198	7.198	7.070	7.070	4.817	563
2023-04-03	7.200	7.230	7.040	7.040	4.797	688

← NewerPage 15 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.