Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.245	10.250	10.150	10.155	8.391	10
2025-08-14	10.200	10.200	10.200	10.200	8.428	0
2025-08-13	10.250	10.250	10.150	10.155	8.391	1
2025-08-12	10.200	10.250	10.100	10.145	8.383	14
2025-08-11	10.065	10.200	10.065	10.065	8.317	8
2025-08-08	10.110	10.150	9.960	10.065	8.317	685
2025-08-07	10.010	10.050	9.980	10.010	8.271	0
2025-08-06	10.055	10.100	10.000	10.020	8.280	17
2025-08-05	10.055	10.055	10.055	10.055	8.309	0
2025-08-04	10.065	10.200	9.940	9.955	8.226	8
2025-08-01	10.050	10.050	9.920	10.000	8.263	17
2025-07-31	10.020	10.150	10.000	10.100	8.346	373
2025-07-30	10.200	10.200	10.075	10.110	8.354	1,406
2025-07-29	10.150	10.150	10.050	10.110	8.354	6
2025-07-28	10.100	10.155	10.100	10.155	8.391	1,892
2025-07-25	10.200	10.210	10.150	10.210	8.437	43
2025-07-24	10.245	10.300	10.150	10.210	8.437	1,143
2025-07-23	10.675	10.700	10.350	10.400	8.594	4
2025-07-22	10.625	10.700	10.625	10.625	8.780	0
2025-07-21	10.250	10.575	10.250	10.575	8.738	115
2025-07-18	10.400	10.400	10.300	10.400	8.594	22
2025-07-17	10.450	10.450	10.350	10.355	8.557	117
2025-07-16	10.435	10.600	10.350	10.480	8.660	381
2025-07-15	10.575	10.600	10.500	10.525	8.697	48
2025-07-14	10.625	10.650	10.500	10.525	8.697	1
2025-07-11	10.650	10.650	10.575	10.575	8.738	190
2025-07-10	10.725	10.725	10.600	10.725	8.862	238
2025-07-09	10.450	10.625	10.450	10.625	8.780	0
2025-07-08	10.390	10.450	10.390	10.390	8.585	93
2025-07-07	10.435	10.600	10.290	10.290	8.503	1
2025-07-04	10.525	10.600	10.525	10.525	8.697	0
2025-07-03	10.480	10.480	10.480	10.480	8.660	0
2025-07-02	10.575	10.650	10.450	10.525	8.697	0
2025-07-01	10.500	10.600	10.500	10.525	8.697	1
2025-06-30	10.650	10.750	10.650	10.675	8.821	3
2025-06-27	10.625	10.625	10.600	10.625	8.780	92
2025-06-26	10.700	10.700	10.550	10.675	8.821	37
2025-06-25	10.550	10.700	10.550	10.625	8.780	4
2025-06-24	10.700	10.750	10.700	10.725	8.862	11
2025-06-23	10.575	10.700	10.575	10.575	8.738	4
2025-06-20	10.775	10.850	10.700	10.775	8.904	79
2025-06-19	10.950	10.950	10.800	10.925	9.027	37
2025-06-18	10.725	10.950	10.725	10.725	8.862	0
2025-06-17	10.700	10.800	10.700	10.725	8.862	699
2025-06-16	10.700	10.700	10.575	10.575	8.738	98
2025-06-13	10.675	10.800	10.525	10.525	8.697	109
2025-06-12	10.775	10.775	10.650	10.675	8.821	2,593
2025-06-11	10.750	10.900	10.750	10.825	8.945	845
2025-06-10	10.625	10.675	10.550	10.625	8.780	471
2025-06-09	10.525	10.575	10.450	10.575	8.738	263
2025-06-06	10.600	10.600	10.525	10.525	8.697	195
2025-06-05	10.675	10.675	10.675	10.675	8.821	0
2025-06-04	10.725	10.725	10.625	10.725	8.862	102
2025-06-03	10.650	10.750	10.650	10.675	8.821	36
2025-06-02	10.575	10.850	10.490	10.490	8.668	47
2025-05-30	10.675	10.675	10.650	10.675	8.821	6
2025-05-29	10.750	10.750	10.650	10.725	8.862	2,772
2025-05-28	10.750	10.750	10.700	10.725	8.862	1
2025-05-27	10.875	10.875	10.700	10.725	8.862	926
2025-05-23	10.925	11.200	10.800	11.000	9.089	2,988

← NewerPage 6 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.