Metrovacesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.370 | 8.410 | 8.210 | 8.260 | 6.349 | 32,679 |
| 2024-06-12 | 8.230 | 8.480 | 8.220 | 8.350 | 6.418 | 29,869 |
| 2024-06-11 | 8.550 | 8.550 | 8.110 | 8.280 | 6.364 | 63,654 |
| 2024-06-10 | 8.480 | 8.500 | 8.370 | 8.430 | 6.480 | 19,094 |
| 2024-06-07 | 8.740 | 8.740 | 8.360 | 8.370 | 6.433 | 40,935 |
| 2024-06-06 | 8.690 | 8.860 | 8.030 | 8.580 | 6.595 | 187,531 |
| 2024-06-05 | 8.830 | 8.830 | 8.680 | 8.720 | 6.703 | 12,983 |
| 2024-06-04 | 8.810 | 8.850 | 8.600 | 8.730 | 6.710 | 39,949 |
| 2024-06-03 | 8.750 | 8.900 | 8.590 | 8.660 | 6.656 | 61,409 |
| 2024-05-31 | 8.580 | 8.820 | 8.580 | 8.750 | 6.726 | 36,701 |
| 2024-05-30 | 8.720 | 8.720 | 8.560 | 8.580 | 6.595 | 35,069 |
| 2024-05-29 | 8.650 | 8.730 | 8.630 | 8.660 | 6.656 | 29,782 |
| 2024-05-28 | 8.640 | 8.880 | 8.640 | 8.720 | 6.703 | 49,598 |
| 2024-05-27 | 8.620 | 8.890 | 8.620 | 8.680 | 6.672 | 71,393 |
| 2024-05-24 | 8.620 | 8.890 | 8.620 | 8.790 | 6.756 | 58,394 |
| 2024-05-23 | 8.950 | 9.070 | 8.780 | 8.800 | 6.764 | 85,568 |
| 2024-05-22 | 9.180 | 9.180 | 9.050 | 9.080 | 6.979 | 11,987 |
| 2024-05-21 | 9.030 | 9.320 | 8.950 | 9.050 | 6.956 | 99,111 |
| 2024-05-20 | 9.310 | 9.960 | 9.180 | 9.960 | 7.379 | 183,119 |
| 2024-05-17 | 9.340 | 9.360 | 9.140 | 9.210 | 6.823 | 143,983 |
| 2024-05-16 | 9.300 | 9.410 | 9.250 | 9.300 | 6.890 | 45,647 |
| 2024-05-15 | 9.180 | 9.300 | 9.140 | 9.180 | 6.801 | 58,014 |
| 2024-05-14 | 9.130 | 9.150 | 9.000 | 9.140 | 6.771 | 36,064 |
| 2024-05-13 | 8.950 | 9.140 | 8.950 | 9.010 | 6.675 | 44,738 |
| 2024-05-10 | 8.850 | 8.970 | 8.850 | 8.950 | 6.631 | 27,459 |
| 2024-05-09 | 8.850 | 8.890 | 8.820 | 8.860 | 6.564 | 13,490 |
| 2024-05-08 | 8.740 | 8.860 | 8.740 | 8.810 | 6.527 | 28,291 |
| 2024-05-07 | 8.630 | 8.780 | 8.570 | 8.730 | 6.468 | 16,973 |
| 2024-05-06 | 8.440 | 8.590 | 8.440 | 8.580 | 6.357 | 61,200 |
| 2024-05-03 | 8.710 | 8.740 | 8.420 | 8.580 | 6.357 | 53,747 |
| 2024-05-02 | 8.820 | 8.900 | 8.350 | 8.690 | 6.438 | 49,641 |
| 2024-04-30 | 8.440 | 9.160 | 8.440 | 8.650 | 6.408 | 75,411 |
| 2024-04-29 | 8.470 | 8.470 | 8.300 | 8.450 | 6.260 | 18,244 |
| 2024-04-26 | 8.350 | 8.450 | 8.350 | 8.360 | 6.194 | 17,565 |
| 2024-04-25 | 8.300 | 8.340 | 8.280 | 8.310 | 6.157 | 11,818 |
| 2024-04-24 | 8.220 | 8.300 | 8.190 | 8.280 | 6.134 | 12,224 |
| 2024-04-23 | 8.190 | 8.210 | 8.150 | 8.190 | 6.068 | 26,784 |
| 2024-04-22 | 8.150 | 8.180 | 8.060 | 8.150 | 6.038 | 14,745 |
| 2024-04-19 | 8.160 | 8.170 | 8.090 | 8.090 | 5.994 | 5,428 |
| 2024-04-18 | 8.190 | 8.190 | 8.100 | 8.160 | 6.045 | 6,003 |
| 2024-04-17 | 8.120 | 8.180 | 8.100 | 8.140 | 6.031 | 5,276 |
| 2024-04-16 | 8.080 | 8.150 | 8.050 | 8.080 | 5.986 | 18,507 |
| 2024-04-15 | 8.120 | 8.150 | 8.080 | 8.150 | 6.038 | 2,291 |
| 2024-04-12 | 8.100 | 8.150 | 8.070 | 8.120 | 6.016 | 5,454 |
| 2024-04-11 | 8.140 | 8.150 | 8.030 | 8.120 | 6.016 | 11,349 |
| 2024-04-10 | 8.140 | 8.160 | 8.100 | 8.140 | 6.031 | 2,898 |
| 2024-04-09 | 8.150 | 8.150 | 8.030 | 8.040 | 5.956 | 6,591 |
| 2024-04-08 | 8.000 | 8.170 | 8.000 | 8.030 | 5.949 | 27,152 |
| 2024-04-05 | 8.190 | 8.190 | 8.060 | 8.120 | 6.016 | 6,335 |
| 2024-04-04 | 8.200 | 8.200 | 7.980 | 8.160 | 6.045 | 11,352 |
| 2024-04-03 | 8.200 | 8.200 | 7.920 | 7.970 | 5.905 | 11,121 |
| 2024-04-02 | 8.110 | 8.110 | 8.020 | 8.060 | 5.971 | 6,804 |
| 2024-03-28 | 8.050 | 8.150 | 8.050 | 8.150 | 6.038 | 17,160 |
| 2024-03-27 | 7.770 | 8.100 | 7.770 | 8.050 | 5.964 | 35,000 |
| 2024-03-26 | 7.820 | 7.890 | 7.710 | 7.890 | 5.845 | 17,177 |
| 2024-03-25 | 7.830 | 7.860 | 7.770 | 7.800 | 5.779 | 18,387 |
| 2024-03-22 | 7.640 | 7.770 | 7.640 | 7.760 | 5.749 | 9,626 |
| 2024-03-21 | 7.710 | 7.710 | 7.520 | 7.650 | 5.668 | 5,724 |
| 2024-03-20 | 7.600 | 7.630 | 7.530 | 7.570 | 5.608 | 11,219 |
| 2024-03-19 | 7.900 | 7.900 | 7.510 | 7.520 | 5.571 | 8,463 |
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.