Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	11.725	11.750	11.650	11.675	9.647	49
2025-11-07	11.575	11.600	11.525	11.525	9.523	21
2025-11-06	11.625	11.625	11.500	11.625	9.606	10
2025-11-05	11.725	11.750	11.550	11.675	9.647	1,392
2025-11-04	11.875	11.950	11.700	11.825	9.771	318
2025-11-03	11.725	11.900	11.675	11.675	9.647	5,057
2025-10-31	11.775	11.800	11.640	11.675	9.647	447
2025-10-30	11.775	11.950	11.575	11.575	9.565	4,336
2025-10-29	11.775	11.900	11.700	11.725	9.689	1,688
2025-10-28	11.675	11.750	11.575	11.675	9.647	237
2025-10-27	11.000	11.725	10.950	11.725	9.689	1,859
2025-10-24	10.625	10.625	10.550	10.625	8.780	0
2025-10-23	10.850	10.850	10.600	10.725	8.862	55
2025-10-22	10.650	10.800	10.650	10.775	8.904	1,457
2025-10-21	10.400	10.525	10.400	10.525	8.697	1,885
2025-10-20	10.100	10.300	10.100	10.210	8.437	8
2025-10-17	10.245	10.245	10.200	10.245	8.466	1
2025-10-16	10.250	10.290	10.250	10.290	8.503	0
2025-10-15	10.290	10.500	10.210	10.210	8.437	76
2025-10-14	10.255	10.300	10.255	10.255	8.474	1
2025-10-13	10.290	10.300	10.200	10.245	8.466	9
2025-10-10	10.250	10.250	10.200	10.245	8.466	10
2025-10-09	10.290	10.300	10.245	10.245	8.466	1
2025-10-08	10.300	10.350	10.250	10.300	8.511	14
2025-10-07	10.435	10.450	10.350	10.390	8.585	9
2025-10-06	10.390	10.400	10.300	10.300	8.511	1
2025-10-03	10.200	10.300	10.200	10.200	8.428	3
2025-10-02	10.300	10.300	10.200	10.300	8.511	3
2025-10-01	10.200	10.200	10.110	10.110	8.354	2
2025-09-30	10.050	10.200	10.050	10.110	8.354	11
2025-09-29	10.225	10.225	10.050	10.210	8.437	1,201
2025-09-26	10.020	10.210	9.980	10.210	8.437	808
2025-09-25	10.000	10.050	9.965	9.965	8.234	571
2025-09-24	10.145	10.200	10.145	10.145	8.383	6
2025-09-23	10.145	10.145	10.100	10.145	8.383	2
2025-09-22	10.145	10.200	10.145	10.145	8.383	0
2025-09-19	10.255	10.350	10.200	10.290	8.503	3
2025-09-18	10.290	10.350	10.200	10.290	8.503	603
2025-09-17	10.290	10.290	10.250	10.290	8.503	4
2025-09-16	10.345	10.400	10.300	10.345	8.548	4
2025-09-15	10.450	10.450	10.350	10.400	8.594	1,404
2025-09-12	10.450	10.450	10.350	10.400	8.594	0
2025-09-11	10.550	10.550	10.390	10.390	8.585	1
2025-09-10	10.625	10.650	10.575	10.575	8.738	1
2025-09-09	10.550	10.550	10.525	10.525	8.697	4
2025-09-08	10.575	10.600	10.575	10.575	8.738	12
2025-09-05	10.575	10.600	10.525	10.525	8.697	93
2025-09-04	10.435	10.435	10.435	10.435	8.623	0
2025-09-03	10.345	10.400	10.290	10.290	8.503	56
2025-09-02	10.400	10.400	10.400	10.400	8.594	0
2025-09-01	10.390	10.400	10.300	10.300	8.511	1
2025-08-29	10.245	10.300	10.225	10.245	8.466	354
2025-08-28	10.290	10.290	10.200	10.290	8.503	0
2025-08-27	10.300	10.300	10.275	10.290	8.503	251
2025-08-26	10.345	10.345	10.345	10.345	8.548	0
2025-08-22	10.100	10.250	10.050	10.100	8.346	6
2025-08-21	10.145	10.150	10.145	10.145	8.383	1
2025-08-20	10.245	10.300	10.245	10.245	8.466	0
2025-08-19	10.200	10.200	10.145	10.145	8.383	0
2025-08-18	10.210	10.300	10.210	10.210	8.437	0

← NewerPage 5 of 22 · 1,268 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.