Metrovacesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.060 | 8.330 | 8.060 | 8.270 | 6.357 | 27,143 |
| 2024-09-04 | 8.200 | 8.250 | 8.120 | 8.200 | 6.303 | 11,833 |
| 2024-09-03 | 8.350 | 8.350 | 8.270 | 8.280 | 6.364 | 2,976 |
| 2024-09-02 | 8.370 | 8.420 | 8.310 | 8.310 | 6.387 | 3,062 |
| 2024-08-30 | 8.450 | 8.450 | 8.320 | 8.370 | 6.433 | 3,779 |
| 2024-08-29 | 8.490 | 8.490 | 8.360 | 8.410 | 6.464 | 3,849 |
| 2024-08-28 | 8.480 | 8.480 | 8.340 | 8.410 | 6.464 | 3,772 |
| 2024-08-27 | 8.450 | 8.540 | 8.350 | 8.410 | 6.464 | 10,815 |
| 2024-08-26 | 8.250 | 8.400 | 8.250 | 8.370 | 6.433 | 18,096 |
| 2024-08-23 | 8.290 | 8.310 | 8.240 | 8.240 | 6.334 | 11,551 |
| 2024-08-22 | 8.340 | 8.340 | 8.280 | 8.340 | 6.410 | 1,580 |
| 2024-08-21 | 8.340 | 8.380 | 8.330 | 8.340 | 6.410 | 4,571 |
| 2024-08-20 | 8.320 | 8.390 | 8.170 | 8.340 | 6.410 | 7,132 |
| 2024-08-19 | 8.190 | 8.330 | 8.170 | 8.240 | 6.334 | 9,708 |
| 2024-08-16 | 8.200 | 8.200 | 8.060 | 8.150 | 6.264 | 2,978 |
| 2024-08-15 | 8.140 | 8.140 | 8.100 | 8.110 | 6.234 | 739 |
| 2024-08-14 | 8.140 | 8.160 | 8.060 | 8.140 | 6.257 | 7,632 |
| 2024-08-13 | 8.330 | 8.330 | 8.070 | 8.070 | 6.203 | 6,683 |
| 2024-08-12 | 8.100 | 8.190 | 8.000 | 8.130 | 6.249 | 7,653 |
| 2024-08-09 | 8.100 | 8.160 | 8.060 | 8.070 | 6.203 | 3,752 |
| 2024-08-08 | 8.070 | 8.290 | 8.000 | 8.090 | 6.218 | 13,043 |
| 2024-08-07 | 8.080 | 8.090 | 8.020 | 8.020 | 6.164 | 5,636 |
| 2024-08-06 | 7.820 | 8.000 | 7.820 | 7.930 | 6.095 | 12,480 |
| 2024-08-05 | 8.250 | 8.400 | 7.710 | 7.910 | 6.080 | 68,327 |
| 2024-08-02 | 8.220 | 8.280 | 8.210 | 8.220 | 6.318 | 5,257 |
| 2024-08-01 | 8.220 | 8.390 | 8.210 | 8.270 | 6.357 | 3,879 |
| 2024-07-31 | 8.370 | 8.380 | 8.270 | 8.350 | 6.418 | 12,964 |
| 2024-07-30 | 8.290 | 8.350 | 8.190 | 8.290 | 6.372 | 12,276 |
| 2024-07-29 | 8.350 | 8.350 | 8.230 | 8.260 | 6.349 | 6,265 |
| 2024-07-26 | 8.130 | 8.180 | 8.110 | 8.170 | 6.280 | 7,111 |
| 2024-07-25 | 8.400 | 8.400 | 8.110 | 8.170 | 6.280 | 14,174 |
| 2024-07-24 | 8.210 | 8.330 | 8.110 | 8.110 | 6.234 | 25,735 |
| 2024-07-23 | 8.370 | 8.370 | 8.250 | 8.330 | 6.403 | 11,476 |
| 2024-07-22 | 8.270 | 8.380 | 8.270 | 8.310 | 6.387 | 9,539 |
| 2024-07-19 | 8.450 | 8.450 | 8.350 | 8.380 | 6.441 | 3,566 |
| 2024-07-18 | 8.380 | 8.470 | 8.380 | 8.380 | 6.441 | 4,689 |
| 2024-07-17 | 8.480 | 8.490 | 8.360 | 8.360 | 6.426 | 9,338 |
| 2024-07-16 | 8.440 | 8.480 | 8.390 | 8.440 | 6.487 | 11,410 |
| 2024-07-15 | 8.390 | 8.480 | 8.320 | 8.410 | 6.464 | 17,136 |
| 2024-07-12 | 8.200 | 8.400 | 8.200 | 8.260 | 6.349 | 23,845 |
| 2024-07-11 | 8.190 | 8.190 | 8.140 | 8.180 | 6.287 | 5,795 |
| 2024-07-10 | 8.130 | 8.170 | 8.120 | 8.160 | 6.272 | 3,457 |
| 2024-07-09 | 8.110 | 8.190 | 8.110 | 8.110 | 6.234 | 5,232 |
| 2024-07-08 | 8.070 | 8.170 | 8.070 | 8.170 | 6.280 | 6,797 |
| 2024-07-05 | 8.060 | 8.170 | 8.060 | 8.100 | 6.226 | 5,997 |
| 2024-07-04 | 8.020 | 8.130 | 8.020 | 8.060 | 6.195 | 6,482 |
| 2024-07-03 | 8.020 | 8.100 | 8.010 | 8.100 | 6.226 | 12,113 |
| 2024-07-02 | 8.090 | 8.130 | 8.000 | 8.070 | 6.203 | 16,662 |
| 2024-07-01 | 8.100 | 8.140 | 8.010 | 8.040 | 6.180 | 14,406 |
| 2024-06-28 | 8.130 | 8.180 | 8.050 | 8.080 | 6.211 | 8,798 |
| 2024-06-27 | 8.190 | 8.200 | 8.100 | 8.110 | 6.234 | 18,121 |
| 2024-06-26 | 8.130 | 8.400 | 8.120 | 8.180 | 6.287 | 41,274 |
| 2024-06-25 | 8.110 | 8.240 | 8.100 | 8.140 | 6.257 | 11,351 |
| 2024-06-24 | 8.140 | 8.200 | 8.100 | 8.140 | 6.257 | 5,697 |
| 2024-06-21 | 8.390 | 8.390 | 8.130 | 8.140 | 6.257 | 4,076 |
| 2024-06-20 | 8.220 | 8.300 | 8.170 | 8.220 | 6.318 | 11,380 |
| 2024-06-19 | 8.110 | 8.230 | 8.110 | 8.200 | 6.303 | 9,419 |
| 2024-06-18 | 8.300 | 8.300 | 8.110 | 8.130 | 6.249 | 15,190 |
| 2024-06-17 | 8.110 | 8.260 | 8.050 | 8.100 | 6.226 | 49,030 |
| 2024-06-14 | 8.290 | 8.290 | 8.130 | 8.160 | 6.272 | 25,633 |
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.