Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	6.440	6.470	6.250	6.400	4.361	907
2023-01-05	6.400	6.430	6.300	6.355	4.330	2,847
2023-01-04	6.360	6.460	6.360	6.440	4.388	998
2023-01-03	6.490	6.497	6.460	6.490	4.422	1,629
2022-12-30	6.450	6.450	6.370	6.450	4.395	64
2022-12-29	6.430	6.540	6.430	6.505	4.432	99
2022-12-28	6.580	6.580	6.430	6.575	4.480	562
2022-12-23	6.480	6.496	6.460	6.460	4.401	1,157
2022-12-22	6.430	6.520	6.430	6.460	4.401	1,211
2022-12-21	6.365	6.365	6.360	6.365	4.337	2,119
2022-12-20	6.375	6.410	6.290	6.410	4.367	635
2022-12-19	6.620	6.620	6.371	6.420	4.374	195
2022-12-16	6.600	6.600	6.480	6.555	4.466	149
2022-12-15	6.515	6.530	6.510	6.515	4.439	965
2022-12-14	6.520	6.520	6.400	6.440	4.388	1,379
2022-12-13	6.505	6.510	6.460	6.460	4.401	1,267
2022-12-12	6.580	6.580	6.440	6.545	4.459	698
2022-12-09	6.500	6.500	6.480	6.480	4.415	184
2022-12-08	6.410	6.490	6.410	6.490	4.422	66
2022-12-07	6.510	6.510	6.410	6.450	4.395	35
2022-12-06	6.660	6.720	6.610	6.670	4.545	24
2022-12-05	6.740	6.740	6.699	6.715	4.575	402
2022-12-02	6.800	6.800	6.700	6.705	4.568	1,066
2022-12-01	7.280	7.550	7.280	7.410	4.333	74,694
2022-11-30	7.145	7.200	7.145	7.145	4.178	4,189
2022-11-29	7.140	7.140	7.051	7.135	4.173	445
2022-11-28	7.135	7.150	7.120	7.125	4.167	714
2022-11-25	7.115	7.115	7.115	7.115	4.161	0
2022-11-24	7.070	7.082	7.050	7.070	4.135	2,268
2022-11-23	7.120	7.120	7.060	7.060	4.129	250
2022-11-22	7.070	7.130	7.040	7.060	4.129	187
2022-11-21	7.040	7.110	7.020	7.020	4.105	116
2022-11-18	7.030	7.030	7.020	7.020	4.105	37
2022-11-17	7.100	7.100	7.040	7.080	4.140	582
2022-11-16	7.129	7.135	7.129	7.135	4.173	923
2022-11-15	7.125	7.125	7.125	7.125	4.167	0
2022-11-14	7.125	7.140	7.125	7.125	4.167	821
2022-11-11	7.060	7.060	7.060	7.060	4.129	452
2022-11-10	7.190	7.190	7.115	7.115	4.161	959
2022-11-09	7.105	7.125	7.100	7.125	4.167	678
2022-11-08	7.200	7.200	7.130	7.175	4.196	5,123
2022-11-07	7.070	7.230	7.030	7.165	4.190	4,385
2022-11-04	7.160	7.160	7.074	7.105	4.155	1,926
2022-11-03	7.030	7.030	7.030	7.030	4.111	1,084
2022-11-02	7.080	7.080	7.080	7.080	4.140	1,470
2022-11-01	7.200	7.200	7.200	7.200	4.211	5,014
2022-10-31	7.250	7.250	7.250	7.250	4.240	5,061
2022-10-28	7.020	7.020	7.020	7.020	4.105	3,790
2022-10-27	7.115	7.115	7.115	7.115	4.161	2,766
2022-10-26	6.165	6.165	6.165	6.165	3.605	2,655
2022-10-25	6.080	6.080	6.080	6.080	3.556	2,713
2022-10-24	6.270	6.290	6.000	6.090	3.561	2,243
2022-10-21	6.070	6.070	6.070	6.070	3.550	3,732
2022-10-20	6.000	6.000	6.000	6.000	3.509	1,736
2022-10-19	6.115	6.115	6.115	6.115	3.576	2,212
2022-10-18	6.125	6.125	6.125	6.125	3.582	236
2022-10-17	5.960	6.030	5.960	5.975	3.494	1,311
2022-10-14	5.980	6.090	5.980	6.010	3.515	753
2022-10-13	5.985	6.010	5.960	5.975	3.494	754
2022-10-12	5.950	6.050	5.950	6.010	3.515	937

← NewerPage 17 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.