Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	5.990	5.990	5.950	5.985	3.500	1,877
2022-10-10	6.020	6.070	5.970	6.020	3.520	2,651
2022-10-07	6.175	6.270	6.040	6.040	3.532	592
2022-10-06	6.180	6.240	6.180	6.240	3.649	362
2022-10-05	6.170	6.240	6.170	6.175	3.611	425
2022-10-04	6.335	6.340	6.240	6.280	3.673	2,224
2022-10-03	6.270	6.345	6.270	6.345	3.711	1,907
2022-09-30	6.020	6.125	5.990	6.125	3.582	766
2022-09-29	6.060	6.060	5.965	5.965	3.488	1,220
2022-09-28	5.965	6.030	5.940	5.975	3.494	4,229
2022-09-27	6.000	6.040	5.960	6.000	3.509	4,560
2022-09-26	6.050	6.050	5.905	5.905	3.453	1,744
2022-09-23	6.160	6.160	5.950	6.000	3.509	7,170
2022-09-22	6.170	6.410	6.170	6.210	3.632	5,345
2022-09-21	6.505	6.505	6.490	6.505	3.804	372
2022-09-20	6.800	6.860	6.800	6.800	3.977	5,045
2022-09-16	6.830	6.830	6.800	6.830	3.994	1,447
2022-09-15	6.830	6.890	6.819	6.840	4.000	1,042
2022-09-14	6.850	6.850	6.810	6.820	3.988	327
2022-09-13	6.860	6.900	6.820	6.850	4.006	332
2022-09-12	6.850	6.870	6.840	6.870	4.018	148
2022-09-09	6.850	6.940	6.840	6.850	4.006	3,815
2022-09-08	6.900	6.900	6.820	6.860	4.012	1,830
2022-09-07	6.850	6.940	6.830	6.850	4.006	2,777
2022-09-06	6.830	6.881	6.830	6.860	4.012	1,008
2022-09-05	6.860	6.860	6.810	6.860	4.012	3,272
2022-09-02	6.905	6.940	6.830	6.850	4.006	5,146
2022-09-01	6.830	6.860	6.820	6.830	3.994	4,381
2022-08-31	6.785	6.860	6.785	6.785	3.968	2,582
2022-08-30	6.810	6.830	6.780	6.810	3.982	3,619
2022-08-26	6.830	6.830	6.800	6.830	3.994	5,035
2022-08-25	6.830	6.830	6.800	6.830	3.994	1,794
2022-08-24	6.820	6.820	6.810	6.820	3.988	936
2022-08-23	6.820	6.820	6.800	6.820	3.988	1,172
2022-08-22	6.830	6.830	6.810	6.810	3.982	1,702
2022-08-19	6.820	6.830	6.800	6.830	3.994	1,315
2022-08-18	6.800	6.820	6.800	6.820	3.988	5,371
2022-08-17	6.800	6.820	6.800	6.820	3.988	4,428
2022-08-16	6.810	6.950	6.810	6.820	3.988	1,425
2022-08-15	6.840	6.840	6.800	6.830	3.994	2,595
2022-08-12	6.860	6.870	6.800	6.870	4.018	2,074
2022-08-11	6.860	6.860	6.800	6.860	4.012	7,691
2022-08-10	6.820	6.870	6.800	6.870	4.018	2,243
2022-08-09	6.810	6.830	6.810	6.820	3.988	4,020
2022-08-08	6.850	6.850	6.800	6.850	4.006	3,988
2022-08-05	6.810	6.830	6.810	6.830	3.994	5,473
2022-08-04	6.840	6.840	6.800	6.840	4.000	3,518
2022-08-03	6.800	6.850	6.800	6.830	3.994	5,840
2022-08-02	6.850	6.870	6.800	6.830	3.994	5,568
2022-08-01	6.820	6.830	6.800	6.820	3.988	6,966
2022-07-29	6.829	6.829	6.800	6.810	3.982	13,866
2022-07-28	6.830	6.830	6.800	6.810	3.982	2,796
2022-07-27	6.800	6.840	6.750	6.800	3.977	1,159
2022-07-26	6.810	6.820	6.790	6.810	3.982	2,005
2022-07-25	6.790	6.810	6.790	6.800	3.977	1,112
2022-07-22	6.785	6.795	6.775	6.775	3.962	2,725
2022-07-21	6.810	6.810	6.760	6.810	3.982	6,880
2022-07-20	6.810	6.880	6.770	6.810	3.982	2,268
2022-07-19	6.800	6.851	6.760	6.810	3.982	3,085
2022-07-18	6.755	6.800	6.750	6.800	3.977	2,985

← NewerPage 18 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.