Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.135	7.150	7.135	7.135	4.861	3
2023-03-30	7.115	7.115	7.115	7.115	4.848	0
2023-03-29	7.060	7.070	7.060	7.070	4.817	1,806
2023-03-28	7.135	7.150	7.070	7.090	4.831	692
2023-03-27	7.040	7.040	7.040	7.040	4.797	0
2023-03-24	7.040	7.040	7.020	7.040	4.797	35
2023-03-23	7.090	7.090	7.019	7.040	4.797	1,079
2023-03-22	7.030	7.070	7.030	7.030	4.790	1,536
2023-03-21	7.020	7.030	7.020	7.020	4.783	762
2023-03-20	6.870	6.950	6.870	6.870	4.681	2,686
2023-03-17	6.650	6.790	6.650	6.650	4.531	2,387
2023-03-16	7.040	7.080	6.760	6.765	4.609	1,402
2023-03-15	7.220	7.220	7.157	7.220	4.919	3,780
2023-03-14	7.145	7.260	7.145	7.145	4.868	116
2023-03-13	7.155	7.160	7.155	7.155	4.875	397
2023-03-10	7.145	7.170	7.145	7.145	4.868	433
2023-03-09	7.155	7.156	7.155	7.155	4.875	221
2023-03-08	7.240	7.240	7.150	7.200	4.906	427
2023-03-07	7.150	7.170	7.150	7.165	4.882	160
2023-03-06	7.160	7.200	7.160	7.165	4.882	576
2023-03-03	7.165	7.175	7.150	7.175	4.889	283
2023-03-02	7.200	7.200	7.190	7.200	4.906	1
2023-03-01	7.155	7.155	7.130	7.155	4.875	40
2023-02-28	7.115	7.115	7.115	7.115	4.848	0
2023-02-27	7.145	7.180	7.100	7.165	4.882	2,808
2023-02-24	7.115	7.115	7.115	7.115	4.848	0
2023-02-23	7.050	7.110	7.050	7.050	4.803	1
2023-02-22	7.115	7.120	7.020	7.105	4.841	108
2023-02-21	7.020	7.120	7.020	7.020	4.783	147
2023-02-20	7.110	7.110	7.000	7.050	4.803	648
2023-02-17	7.040	7.040	7.040	7.040	4.797	44
2023-02-16	7.040	7.040	7.040	7.040	4.797	0
2023-02-15	6.975	7.050	6.925	6.925	4.718	413
2023-02-14	6.975	6.980	6.915	6.915	4.711	78
2023-02-13	6.970	6.970	6.925	6.925	4.718	516
2023-02-10	6.935	6.935	6.900	6.935	4.725	523
2023-02-09	6.960	6.960	6.911	6.935	4.725	886
2023-02-08	6.890	6.950	6.870	6.870	4.681	2,538
2023-02-07	6.850	6.880	6.850	6.850	4.667	4
2023-02-06	6.765	6.820	6.725	6.725	4.582	324
2023-02-03	6.810	6.810	6.750	6.785	4.623	5,539
2023-02-02	6.810	6.850	6.810	6.810	4.640	30
2023-02-01	6.830	6.830	6.780	6.785	4.623	275
2023-01-31	6.800	6.800	6.775	6.775	4.616	3
2023-01-30	6.820	6.820	6.745	6.745	4.596	178
2023-01-27	6.810	6.810	6.810	6.810	4.640	0
2023-01-26	6.735	6.735	6.721	6.735	4.589	205
2023-01-25	6.715	6.730	6.680	6.690	4.558	3,514
2023-01-24	6.705	6.730	6.705	6.705	4.568	17
2023-01-23	6.765	6.765	6.690	6.765	4.609	1,797
2023-01-20	6.630	6.780	6.620	6.735	4.589	543
2023-01-19	6.610	6.630	6.520	6.630	4.517	128
2023-01-18	6.585	6.640	6.585	6.585	4.487	1,527
2023-01-17	6.613	6.613	6.590	6.600	4.497	784
2023-01-16	6.505	6.600	6.500	6.585	4.487	4,907
2023-01-13	6.535	6.550	6.515	6.525	4.446	1,583
2023-01-12	6.545	6.550	6.500	6.525	4.446	1,117
2023-01-11	6.545	6.550	6.500	6.525	4.446	1,558
2023-01-10	6.460	6.550	6.460	6.525	4.446	453
2023-01-09	6.345	6.460	6.345	6.345	4.323	2,668

← NewerPage 16 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.