Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	9.880	9.880	9.850	9.850	7.841	67
2025-02-21	9.880	9.880	9.800	9.830	7.826	726
2025-02-20	9.945	9.950	9.890	9.890	7.873	182
2025-02-19	9.910	9.920	9.760	9.875	7.861	215
2025-02-18	9.680	9.720	9.610	9.720	7.738	239
2025-02-17	9.540	9.690	9.540	9.620	7.658	160
2025-02-14	9.545	9.550	9.490	9.515	7.575	587
2025-02-13	9.505	9.550	9.480	9.480	7.547	7,584
2025-02-12	9.335	9.380	9.335	9.335	7.431	112
2025-02-11	9.305	9.370	9.250	9.250	7.364	620
2025-02-10	9.200	9.380	9.190	9.335	7.431	1,224
2025-02-07	8.955	9.250	8.940	9.220	7.340	399
2025-02-06	8.900	9.070	8.900	9.070	7.221	32
2025-02-05	8.890	8.940	8.890	8.890	7.077	354
2025-02-04	8.800	8.850	8.790	8.800	7.006	275
2025-02-03	8.755	8.760	8.640	8.735	6.954	545
2025-01-31	8.650	8.740	8.650	8.715	6.938	296
2025-01-30	8.650	8.750	8.650	8.650	6.886	359
2025-01-29	8.670	8.760	8.670	8.735	6.954	51
2025-01-28	8.590	8.680	8.590	8.630	6.870	71
2025-01-27	8.660	8.690	8.570	8.670	6.902	211
2025-01-24	8.660	8.770	8.660	8.690	6.918	897
2025-01-23	8.705	8.730	8.680	8.715	6.938	17
2025-01-22	8.725	8.755	8.710	8.755	6.970	118
2025-01-21	8.715	8.770	8.710	8.755	6.970	161
2025-01-20	8.705	8.730	8.630	8.715	6.938	9
2025-01-17	8.720	8.750	8.720	8.745	6.962	502
2025-01-16	8.755	8.755	8.755	8.755	6.970	0
2025-01-15	8.735	8.780	8.720	8.735	6.954	5
2025-01-14	8.745	8.770	8.745	8.745	6.962	41
2025-01-13	8.720	8.830	8.720	8.765	6.978	184
2025-01-10	8.710	8.790	8.710	8.745	6.962	988
2025-01-09	8.745	8.790	8.745	8.745	6.962	185
2025-01-08	8.830	8.830	8.770	8.775	6.986	68
2025-01-07	8.780	8.780	8.735	8.745	6.962	625
2025-01-06	8.705	8.770	8.705	8.705	6.930	579
2025-01-03	8.770	8.770	8.735	8.735	6.954	218
2025-01-02	8.800	8.800	8.740	8.800	7.006	102
2024-12-31	8.830	8.830	8.750	8.800	7.006	1,297
2024-12-30	8.755	8.820	8.750	8.775	6.986	8
2024-12-27	8.915	8.950	8.755	8.755	6.970	10
2024-12-24	8.965	8.990	8.890	8.965	7.137	272
2024-12-23	8.620	8.890	8.540	8.830	7.029	1,412
2024-12-20	9.325	9.340	9.125	9.125	7.002	2,482
2024-12-19	9.300	9.300	9.200	9.240	7.090	2,308
2024-12-18	9.200	9.230	9.170	9.175	7.040	162
2024-12-17	9.200	9.230	9.130	9.175	7.040	448
2024-12-16	9.115	9.220	9.030	9.070	6.959	1,112
2024-12-13	9.145	9.145	9.070	9.145	7.017	36
2024-12-12	9.010	9.185	8.990	9.185	7.048	644
2024-12-11	9.060	9.175	9.050	9.175	7.040	457
2024-12-10	8.990	9.060	8.990	9.060	6.952	15
2024-12-09	8.800	8.985	8.800	8.985	6.894	29
2024-12-06	8.690	8.790	8.690	8.690	6.668	114
2024-12-05	8.900	8.900	8.725	8.725	6.695	101
2024-12-04	8.890	8.890	8.850	8.870	6.806	1,000
2024-12-03	8.765	8.850	8.755	8.755	6.718	370
2024-12-02	8.890	8.890	8.740	8.765	6.725	57
2024-11-29	8.740	8.740	8.690	8.690	6.668	771
2024-11-28	8.705	8.840	8.705	8.705	6.679	1,006

← NewerPage 8 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.