Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	7.710	7.710	7.700	7.705	4.148	15,909
2022-04-14	7.705	7.705	7.700	7.705	4.148	353,150
2022-04-13	7.680	7.700	7.680	7.690	4.140	7,305
2022-04-12	7.700	7.700	7.670	7.670	4.129	1,661
2022-04-11	7.690	7.690	7.680	7.690	4.140	1,585
2022-04-08	7.690	7.690	7.680	7.690	4.140	1,398
2022-04-07	7.690	7.690	7.680	7.690	4.140	2,217
2022-04-06	7.735	7.740	7.680	7.705	4.148	335,026
2022-04-05	7.680	7.690	7.680	7.680	4.135	947
2022-04-04	7.680	7.715	7.680	7.715	4.153	547
2022-04-01	7.710	7.710	7.680	7.680	4.135	729
2022-03-31	7.690	7.690	7.660	7.660	4.124	720
2022-03-30	7.705	7.705	7.650	7.705	4.148	2,435
2022-03-29	7.660	7.700	7.660	7.660	4.124	51,700
2022-03-28	7.715	7.735	7.690	7.735	4.164	14,120
2022-03-25	7.705	7.760	7.650	7.650	4.118	3,631
2022-03-24	7.570	7.620	7.570	7.575	4.078	18,745
2022-03-23	7.500	7.600	7.500	7.545	4.062	119,173
2022-03-22	6.509	6.515	6.509	6.515	3.507	3,990
2022-03-21	6.290	6.410	6.290	6.400	3.445	452
2022-03-18	6.510	6.510	6.060	6.060	3.262	199,162
2022-03-17	6.420	6.420	6.290	6.290	3.386	3
2022-03-16	6.345	6.400	6.345	6.345	3.416	8,839
2022-03-15	6.305	6.305	6.260	6.305	3.394	172
2022-03-14	6.325	6.460	6.223	6.365	3.427	1,446
2022-03-11	6.050	6.220	6.020	6.220	3.349	10,401
2022-03-10	5.970	6.060	5.970	6.060	3.262	1,907
2022-03-09	6.020	6.020	5.959	6.020	3.241	2,128
2022-03-08	6.040	6.083	5.990	6.040	3.252	2,122
2022-03-07	6.010	6.020	5.880	5.975	3.217	5,304
2022-03-04	6.210	6.210	6.140	6.155	3.314	3,027
2022-03-03	6.345	6.510	6.320	6.505	3.502	489
2022-03-02	6.451	6.451	6.350	6.430	3.462	2,202
2022-03-01	6.406	6.570	6.406	6.515	3.507	2,825
2022-02-28	6.630	6.630	6.450	6.630	3.569	1,442
2022-02-25	6.420	6.450	6.270	6.450	3.472	4,585
2022-02-24	6.170	6.280	6.170	6.280	3.381	312
2022-02-23	6.400	6.430	6.270	6.430	3.462	18,117
2022-02-22	6.401	6.420	6.401	6.420	3.456	166
2022-02-21	6.460	6.460	6.290	6.440	3.467	14,652
2022-02-18	6.705	6.821	6.565	6.565	3.534	370
2022-02-17	6.670	6.690	6.670	6.690	3.602	5
2022-02-16	6.705	6.745	6.700	6.745	3.631	783
2022-02-15	6.720	6.810	6.720	6.765	3.642	41
2022-02-14	6.760	6.760	6.740	6.745	3.631	1,030
2022-02-11	6.820	6.860	6.820	6.820	3.672	75
2022-02-10	6.960	6.960	6.935	6.935	3.733	6
2022-02-09	7.020	7.040	7.000	7.000	3.768	81
2022-02-08	6.755	6.840	6.660	6.755	3.637	303
2022-02-07	6.575	6.575	6.575	6.575	3.540	0
2022-02-04	6.600	6.610	6.600	6.600	3.553	1
2022-02-03	6.565	6.565	6.550	6.565	3.534	15
2022-02-02	6.585	6.590	6.540	6.555	3.529	602
2022-02-01	6.525	6.525	6.500	6.525	3.513	74
2022-01-31	6.600	6.745	6.600	6.745	3.631	179
2022-01-28	6.650	6.650	6.600	6.650	3.580	187
2022-01-27	6.670	6.670	6.650	6.670	3.591	189
2022-01-26	6.620	6.780	6.600	6.630	3.569	273
2022-01-25	6.565	6.630	6.560	6.610	3.559	740
2022-01-24	6.950	6.950	6.670	6.690	3.602	1,411

← NewerPage 20 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.