Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.970	6.970	6.850	6.850	3.688	24
2022-01-20	6.905	7.060	6.880	6.880	3.704	557
2022-01-19	6.880	6.900	6.880	6.880	3.704	36
2022-01-18	6.890	6.900	6.840	6.880	3.704	1,740
2022-01-17	6.975	6.975	6.890	6.975	3.755	112
2022-01-14	6.945	6.965	6.940	6.965	3.750	49
2022-01-13	7.050	7.050	6.950	7.010	3.774	624
2022-01-12	7.105	7.350	7.050	7.155	3.852	662
2022-01-11	7.105	7.180	7.105	7.105	3.825	348
2022-01-10	7.290	7.290	7.155	7.155	3.852	91
2022-01-07	7.305	7.340	7.210	7.210	3.882	7
2022-01-06	7.330	7.380	7.330	7.345	3.954	505
2022-01-05	7.325	7.360	7.325	7.325	3.943	33
2022-01-04	7.385	7.385	7.300	7.385	3.976	209
2021-12-31	7.070	7.070	7.070	7.070	3.806	0
2021-12-30	7.070	7.120	7.070	7.070	3.806	21
2021-12-29	6.975	7.000	6.975	6.975	3.755	27
2021-12-24	7.020	7.020	7.020	7.020	3.779	0
2021-12-23	7.020	7.060	7.020	7.020	3.779	72
2021-12-22	7.230	7.230	7.020	7.020	3.779	48
2021-12-21	6.830	7.050	6.830	6.915	3.723	293
2021-12-20	6.890	6.890	6.780	6.850	3.688	286
2021-12-17	7.200	7.250	7.080	7.080	3.812	363
2021-12-16	7.280	7.300	7.200	7.240	3.898	138
2021-12-15	7.300	7.300	7.125	7.125	3.836	272
2021-12-14	7.420	7.420	7.240	7.240	3.898	180
2021-12-13	7.810	7.810	7.790	7.810	3.992	510
2021-12-10	7.640	7.700	7.550	7.565	3.866	197
2021-12-09	7.560	7.700	7.560	7.600	3.884	1,489
2021-12-08	7.470	7.490	7.430	7.490	3.828	10
2021-12-07	7.545	7.550	7.500	7.535	3.851	71
2021-12-06	7.470	7.540	7.470	7.490	3.828	75
2021-12-03	7.345	7.345	7.345	7.345	3.754	6
2021-12-02	7.305	7.400	7.300	7.315	3.739	10
2021-12-01	7.375	7.380	7.325	7.325	3.744	1
2021-11-30	7.315	7.315	7.280	7.315	3.739	233
2021-11-29	7.420	7.420	7.375	7.375	3.769	678
2021-11-26	7.500	7.500	7.390	7.450	3.808	430
2021-11-25	7.530	7.575	7.530	7.575	3.872	117
2021-11-24	7.509	7.555	7.509	7.555	3.861	3,945
2021-11-23	7.630	7.630	7.560	7.630	3.900	3,241
2021-11-22	7.585	7.680	7.560	7.640	3.905	3,822
2021-11-19	7.540	7.540	7.505	7.505	3.836	2
2021-11-18	7.515	7.515	7.515	7.515	3.841	0
2021-11-17	7.640	7.640	7.600	7.640	3.905	152
2021-11-16	7.670	7.670	7.590	7.670	3.920	3,800
2021-11-15	7.690	7.690	7.630	7.630	3.900	3,866
2021-11-12	7.558	7.600	7.558	7.585	3.877	2,986
2021-11-11	7.505	7.505	7.448	7.505	3.836	1,011
2021-11-10	7.535	7.535	7.462	7.535	3.851	3,612
2021-11-09	7.565	7.565	7.515	7.565	3.866	2,776
2021-11-08	7.630	7.680	7.630	7.670	3.920	739
2021-11-05	7.640	7.700	7.530	7.600	3.884	240
2021-11-04	7.565	7.780	7.545	7.545	3.856	3,200
2021-11-03	7.545	7.600	7.499	7.545	3.856	53,243
2021-11-02	7.555	7.600	7.555	7.555	3.861	435
2021-11-01	7.590	7.590	7.505	7.505	3.836	3,720
2021-10-29	7.470	7.560	7.470	7.470	3.818	4,095
2021-10-28	7.350	7.500	7.350	7.440	3.803	3,743
2021-10-27	7.289	7.390	7.289	7.385	3.774	266

← NewerPage 21 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.