Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.580	10.580	10.400	10.460	10.460	78,102
2026-10-15	10.440	10.640	10.360	10.440	10.440	352,608
2026-10-14	10.420	10.560	10.340	10.360	10.360	69,970
2026-10-13	10.420	10.480	10.280	10.320	10.320	94,233
2026-10-12	10.520	10.520	10.360	10.380	10.380	36,997
2026-10-09	10.520	10.580	10.380	10.380	10.380	94,182
2026-10-08	10.480	10.540	10.320	10.520	10.520	98,266
2026-10-07	10.280	10.520	10.280	10.500	10.500	96,081
2026-10-06	10.280	10.500	10.220	10.400	10.400	70,923
2026-10-05	10.300	10.340	10.180	10.220	10.220	62,140
2026-10-02	10.360	10.360	10.160	10.280	10.280	66,508
2026-10-01	10.220	10.320	10.060	10.240	10.240	91,365
2026-09-30	10.420	10.460	10.220	10.280	10.280	69,216
2026-09-29	10.400	10.420	10.200	10.320	10.320	75,525
2026-09-28	10.240	10.460	10.240	10.340	10.340	115,887
2026-09-25	10.300	10.360	10.200	10.260	10.260	64,754
2026-09-24	10.240	10.320	10.200	10.280	10.280	45,732
2026-09-23	10.320	10.400	10.200	10.280	10.280	56,374
2026-09-22	10.480	10.480	10.240	10.300	10.300	69,255
2026-09-21	10.500	10.500	10.120	10.360	10.360	80,067
2026-09-18	10.220	10.260	10.080	10.220	10.220	151,400
2026-09-17	10.300	10.320	10.240	10.280	10.280	49,757
2026-09-16	10.240	10.280	10.200	10.280	10.280	56,979
2026-09-15	10.080	10.180	10.020	10.140	10.140	78,559
2026-09-14	10.240	10.260	10.080	10.120	10.120	86,814
2026-09-11	10.340	10.340	10.180	10.260	10.260	69,555
2026-09-10	10.260	10.380	10.220	10.240	10.240	63,823
2026-09-09	10.460	10.460	10.280	10.320	10.320	78,040
2026-09-08	10.420	10.440	10.260	10.380	10.380	58,843
2026-09-07	10.400	10.520	10.320	10.380	10.380	88,229
2026-09-04	10.500	10.540	10.420	10.520	10.520	68,051
2026-09-03	10.520	10.580	10.480	10.540	10.540	59,901
2026-09-02	10.560	10.640	10.440	10.520	10.520	80,711
2026-09-01	10.620	10.660	10.460	10.560	10.560	82,102
2026-08-31	10.720	10.760	10.560	10.600	10.600	66,994
2026-08-28	10.620	10.800	10.620	10.760	10.760	64,234
2026-08-27	10.800	10.800	10.560	10.720	10.720	70,426
2026-08-26	10.880	10.880	10.680	10.780	10.780	73,199
2026-08-25	10.620	10.840	10.620	10.840	10.840	91,092
2026-08-24	10.700	10.720	10.540	10.700	10.700	70,937
2026-08-21	10.640	10.660	10.520	10.640	10.640	58,663
2026-08-20	10.540	10.640	10.480	10.600	10.600	62,088
2026-08-19	10.600	10.620	10.480	10.520	10.520	85,198
2026-08-18	10.560	10.620	10.520	10.600	10.600	103,371
2026-08-17	10.760	10.780	10.580	10.660	10.660	82,737
2026-08-14	10.860	10.860	10.740	10.760	10.760	71,955
2026-08-13	10.880	10.900	10.780	10.820	10.820	56,119
2026-08-12	10.800	10.900	10.760	10.900	10.900	70,576
2026-08-11	10.740	10.780	10.660	10.760	10.760	59,853
2026-08-10	10.940	10.940	10.660	10.740	10.740	78,361
2026-08-07	10.780	10.840	10.720	10.780	10.780	70,838
2026-08-06	10.780	10.860	10.780	10.780	10.780	74,179
2026-08-05	10.980	10.980	10.760	10.820	10.820	121,485
2026-08-04	10.960	10.960	10.820	10.880	10.880	79,690
2026-08-03	11.220	11.220	10.880	10.920	10.920	80,112
2026-07-31	11.160	11.240	11.040	11.120	11.120	95,517
2026-07-30	10.880	11.060	10.860	11.040	11.040	97,678
2026-07-29	10.880	10.960	10.780	10.880	10.880	96,553
2026-07-28	11.160	11.180	10.860	10.900	10.900	115,029
2026-07-27	11.140	11.340	11.020	11.020	11.020	91,814

Page 1 of 22 · 1,279 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.