Metrovacesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 7.900 | 7.900 | 7.470 | 7.500 | 5.556 | 9,488 |
| 2024-03-15 | 7.590 | 7.590 | 7.500 | 7.580 | 5.616 | 3,584 |
| 2024-03-14 | 7.500 | 7.590 | 7.500 | 7.580 | 5.616 | 2,619 |
| 2024-03-13 | 7.400 | 7.750 | 7.400 | 7.500 | 5.556 | 13,287 |
| 2024-03-12 | 7.710 | 7.720 | 7.680 | 7.680 | 5.690 | 3,719 |
| 2024-03-11 | 7.710 | 7.730 | 7.690 | 7.720 | 5.719 | 3,512 |
| 2024-03-08 | 7.830 | 7.890 | 7.700 | 7.710 | 5.712 | 2,874 |
| 2024-03-07 | 7.730 | 7.850 | 7.690 | 7.690 | 5.697 | 10,832 |
| 2024-03-06 | 7.680 | 7.930 | 7.680 | 7.740 | 5.734 | 9,923 |
| 2024-03-05 | 7.660 | 7.730 | 7.620 | 7.680 | 5.690 | 8,843 |
| 2024-03-04 | 7.620 | 7.780 | 7.540 | 7.630 | 5.653 | 33,390 |
| 2024-03-01 | 7.560 | 7.580 | 7.450 | 7.480 | 5.542 | 6,652 |
| 2024-02-29 | 7.520 | 7.660 | 7.520 | 7.580 | 5.616 | 3,974 |
| 2024-02-28 | 7.670 | 7.700 | 7.580 | 7.580 | 5.616 | 15,616 |
| 2024-02-27 | 7.660 | 7.720 | 7.660 | 7.670 | 5.682 | 3,009 |
| 2024-02-26 | 7.980 | 7.980 | 7.560 | 7.780 | 5.764 | 13,888 |
| 2024-02-23 | 7.930 | 7.940 | 7.570 | 7.570 | 5.608 | 13,463 |
| 2024-02-22 | 7.680 | 7.780 | 7.590 | 7.780 | 5.764 | 15,823 |
| 2024-02-21 | 7.460 | 7.640 | 7.330 | 7.630 | 5.653 | 18,525 |
| 2024-02-20 | 7.560 | 7.630 | 7.410 | 7.480 | 5.542 | 10,517 |
| 2024-02-19 | 7.630 | 7.670 | 7.530 | 7.590 | 5.623 | 16,007 |
| 2024-02-16 | 7.640 | 7.640 | 7.510 | 7.600 | 5.631 | 9,752 |
| 2024-02-15 | 7.700 | 7.700 | 7.670 | 7.690 | 5.697 | 5,402 |
| 2024-02-14 | 7.780 | 7.800 | 7.700 | 7.700 | 5.705 | 7,990 |
| 2024-02-13 | 7.750 | 7.820 | 7.740 | 7.790 | 5.771 | 9,613 |
| 2024-02-12 | 7.820 | 7.920 | 7.770 | 7.810 | 5.786 | 18,929 |
| 2024-02-09 | 8.070 | 8.070 | 7.860 | 7.880 | 5.838 | 18,124 |
| 2024-02-08 | 8.220 | 8.220 | 7.740 | 7.960 | 5.897 | 29,616 |
| 2024-02-07 | 8.080 | 8.240 | 8.080 | 8.190 | 6.068 | 7,040 |
| 2024-02-06 | 8.220 | 8.250 | 8.190 | 8.220 | 6.090 | 7,548 |
| 2024-02-05 | 8.200 | 8.240 | 8.200 | 8.230 | 6.097 | 5,153 |
| 2024-02-02 | 8.200 | 8.220 | 8.110 | 8.150 | 6.038 | 12,821 |
| 2024-02-01 | 8.080 | 8.180 | 8.080 | 8.180 | 6.060 | 5,898 |
| 2024-01-31 | 8.150 | 8.290 | 8.060 | 8.090 | 5.994 | 22,366 |
| 2024-01-30 | 8.170 | 8.280 | 8.150 | 8.160 | 6.045 | 8,324 |
| 2024-01-29 | 8.050 | 8.480 | 8.050 | 8.180 | 6.060 | 29,247 |
| 2024-01-26 | 8.040 | 8.080 | 8.010 | 8.050 | 5.964 | 5,846 |
| 2024-01-25 | 8.010 | 8.070 | 8.010 | 8.050 | 5.964 | 12,127 |
| 2024-01-24 | 8.000 | 8.040 | 8.000 | 8.000 | 5.927 | 12,176 |
| 2024-01-23 | 8.000 | 8.020 | 7.980 | 8.000 | 5.927 | 29,304 |
| 2024-01-22 | 8.050 | 8.050 | 8.010 | 8.010 | 5.934 | 1,520 |
| 2024-01-19 | 8.000 | 8.060 | 8.000 | 8.000 | 5.927 | 20,981 |
| 2024-01-18 | 8.060 | 8.130 | 8.020 | 8.020 | 5.942 | 7,056 |
| 2024-01-17 | 8.130 | 8.130 | 8.060 | 8.060 | 5.971 | 5,456 |
| 2024-01-16 | 8.140 | 8.140 | 8.050 | 8.060 | 5.971 | 6,803 |
| 2024-01-15 | 8.140 | 8.140 | 8.080 | 8.110 | 6.008 | 2,588 |
| 2024-01-12 | 8.160 | 8.260 | 8.050 | 8.050 | 5.964 | 23,467 |
| 2024-01-11 | 8.230 | 8.260 | 8.150 | 8.180 | 6.060 | 19,927 |
| 2024-01-10 | 8.200 | 8.230 | 8.160 | 8.230 | 6.097 | 8,570 |
| 2024-01-09 | 8.100 | 8.240 | 8.100 | 8.190 | 6.068 | 13,772 |
| 2024-01-08 | 8.040 | 8.240 | 8.040 | 8.190 | 6.068 | 17,459 |
| 2024-01-05 | 8.020 | 8.070 | 8.000 | 8.020 | 5.942 | 35,808 |
| 2024-01-04 | 8.030 | 8.170 | 8.010 | 8.010 | 5.934 | 15,551 |
| 2024-01-03 | 8.140 | 8.200 | 8.100 | 8.150 | 6.038 | 9,299 |
| 2024-01-02 | 8.070 | 8.280 | 8.000 | 8.220 | 6.090 | 24,389 |
| 2023-12-29 | 8.250 | 8.250 | 8.010 | 8.080 | 5.986 | 24,219 |
| 2023-12-28 | 8.250 | 8.250 | 8.040 | 8.160 | 6.045 | 13,385 |
| 2023-12-27 | 8.020 | 8.240 | 8.020 | 8.140 | 6.031 | 37,151 |
| 2023-12-22 | 8.240 | 8.440 | 8.010 | 8.020 | 5.942 | 56,495 |
| 2023-12-21 | 8.600 | 8.600 | 8.310 | 8.310 | 6.157 | 29,195 |
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.