Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	6.800	6.820	6.800	6.800	3.977	2,267
2022-07-14	6.760	6.785	6.760	6.785	3.968	13,605
2022-07-13	6.850	6.850	6.749	6.755	3.950	4,226
2022-07-12	6.810	6.820	6.770	6.820	3.988	10,373
2022-07-11	6.830	6.950	6.830	6.830	3.994	30
2022-07-08	6.955	6.960	6.935	6.935	4.056	578
2022-07-07	6.850	6.935	6.850	6.935	4.056	9,939
2022-07-06	6.750	6.860	6.750	6.860	4.012	26,142
2022-07-05	6.785	6.785	6.749	6.785	3.968	4,555
2022-07-04	6.840	6.840	6.720	6.765	3.956	14,671
2022-07-01	6.774	6.774	6.720	6.745	3.944	13,052
2022-06-30	6.705	6.770	6.705	6.705	3.921	11,229
2022-06-29	6.704	6.715	6.704	6.715	3.927	22,033
2022-06-28	6.780	6.780	6.720	6.725	3.933	11,514
2022-06-27	6.735	6.735	6.700	6.735	3.939	29,778
2022-06-24	6.705	6.760	6.680	6.680	3.906	32,818
2022-06-23	6.905	7.000	6.690	6.800	3.977	11,068
2022-06-22	7.080	7.120	6.910	7.080	4.140	7,614
2022-06-21	7.070	7.115	7.050	7.115	4.161	13,277
2022-06-20	6.790	6.970	6.790	6.965	4.073	36,350
2022-06-17	6.820	6.840	6.660	6.765	3.956	64,090
2022-06-16	6.690	6.690	6.630	6.660	3.895	4,656
2022-06-15	7.210	7.210	6.890	6.890	4.029	14,120
2022-06-14	7.165	7.210	7.160	7.175	4.196	48,220
2022-06-13	7.165	7.170	7.160	7.165	4.190	29,598
2022-06-10	7.165	7.170	7.155	7.155	4.184	5,747
2022-06-09	7.200	7.200	7.170	7.185	4.202	1,022,840
2022-06-08	7.200	7.250	7.180	7.185	4.202	29,160
2022-06-07	7.130	7.200	7.130	7.165	4.190	65,663
2022-06-06	7.105	7.110	7.070	7.105	4.155	18,427
2022-06-01	7.070	7.090	7.050	7.070	4.135	21,942
2022-05-31	7.110	7.110	7.040	7.090	4.146	142,141
2022-05-30	7.020	7.090	7.020	7.020	4.105	40,720
2022-05-27	7.000	7.020	6.970	6.985	4.085	5,235
2022-05-26	6.955	6.970	6.935	6.935	4.056	1,172,908
2022-05-25	6.935	6.940	6.928	6.935	4.056	21,575
2022-05-24	6.930	6.930	6.900	6.915	4.044	998
2022-05-23	6.925	6.930	6.890	6.915	4.044	28,993
2022-05-20	6.901	6.901	6.870	6.870	4.018	5,440
2022-05-19	6.870	6.870	6.800	6.820	3.988	37,349
2022-05-18	6.990	6.990	6.850	6.850	4.006	4,563
2022-05-17	7.575	7.580	7.510	7.555	4.067	24,597
2022-05-16	7.580	7.580	7.530	7.545	4.062	1,976
2022-05-13	7.545	7.560	7.517	7.525	4.051	6,111
2022-05-12	7.510	7.510	7.470	7.470	4.022	7,906
2022-05-11	7.480	7.530	7.450	7.480	4.027	6,017
2022-05-10	7.490	7.490	7.450	7.490	4.032	2,005
2022-05-09	7.535	7.535	7.480	7.535	4.056	92
2022-05-06	7.525	7.530	7.460	7.505	4.040	673,837
2022-05-05	7.585	7.585	7.520	7.585	4.083	8,165
2022-05-04	7.610	7.610	7.590	7.610	4.097	5,327
2022-05-03	7.670	7.670	7.590	7.670	4.129	8,427
2022-04-29	7.640	7.640	7.620	7.640	4.113	2,083
2022-04-28	7.630	7.630	7.630	7.630	4.108	0
2022-04-27	7.670	7.670	7.610	7.670	4.129	4,517
2022-04-26	7.670	7.680	7.660	7.660	4.124	4,519
2022-04-25	7.680	7.690	7.660	7.660	4.124	10,530
2022-04-22	7.690	7.690	7.660	7.690	4.140	7,060
2022-04-21	7.690	7.690	7.680	7.690	4.140	6,463
2022-04-20	7.705	7.705	7.680	7.705	4.148	12,940

← NewerPage 19 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.