Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	8.530	8.590	8.520	8.540	6.327	6,041
2023-12-19	8.520	8.740	8.520	8.540	6.327	36,700
2023-12-18	8.890	9.160	8.800	8.920	6.364	105,279
2023-12-15	8.900	9.000	8.800	8.900	6.350	51,974
2023-12-14	8.800	8.900	8.630	8.750	6.243	30,778
2023-12-13	8.800	8.800	8.540	8.650	6.171	36,449
2023-12-12	8.980	8.980	8.400	8.670	6.186	69,304
2023-12-11	8.780	8.800	8.710	8.740	6.236	25,164
2023-12-08	8.740	8.780	8.680	8.780	6.264	7,137
2023-12-07	8.740	8.760	8.620	8.700	6.207	21,232
2023-12-06	8.660	8.740	8.550	8.660	6.178	18,852
2023-12-05	8.650	8.650	8.560	8.570	6.114	18,290
2023-12-04	8.500	8.780	8.420	8.570	6.114	74,452
2023-12-01	8.390	8.420	8.370	8.410	6.000	16,499
2023-11-30	8.400	8.400	8.350	8.360	5.964	14,920
2023-11-29	8.350	8.490	8.350	8.430	6.014	38,934
2023-11-28	8.340	8.350	8.280	8.350	5.957	11,728
2023-11-27	8.340	8.340	8.250	8.310	5.929	14,009
2023-11-24	8.340	8.340	8.270	8.300	5.922	10,313
2023-11-23	8.250	8.400	8.250	8.330	5.943	17,201
2023-11-22	8.130	8.290	8.130	8.200	5.850	21,692
2023-11-21	8.260	8.270	8.190	8.220	5.865	9,553
2023-11-20	8.240	8.260	8.060	8.150	5.815	44,453
2023-11-17	8.060	8.180	8.050	8.180	5.836	47,933
2023-11-16	8.050	8.060	8.000	8.020	5.722	11,854
2023-11-15	8.050	8.060	8.000	8.030	5.729	24,092
2023-11-14	8.040	8.050	8.010	8.010	5.715	7,289
2023-11-13	8.040	8.050	8.010	8.040	5.736	6,280
2023-11-10	8.010	8.050	8.000	8.000	5.708	10,584
2023-11-09	8.050	8.050	8.010	8.040	5.736	9,506
2023-11-08	8.040	8.050	8.010	8.020	5.722	3,801
2023-11-07	8.010	8.010	7.980	8.010	5.715	30,863
2023-11-06	7.950	8.060	7.950	8.020	5.722	45,195
2023-11-03	7.700	7.940	7.680	7.930	5.658	77,982
2023-11-02	7.700	7.700	7.630	7.670	5.472	6,512
2023-11-01	7.660	7.700	7.630	7.670	5.472	11,227
2023-10-31	7.600	7.700	7.580	7.660	5.465	12,225
2023-10-30	7.610	7.640	7.600	7.610	5.429	19,114
2023-10-27	7.590	7.620	7.550	7.600	5.422	15,416
2023-10-26	7.500	7.600	7.500	7.590	5.415	62,063
2023-10-25	7.540	7.540	7.500	7.510	5.358	23,489
2023-10-24	7.530	7.530	7.500	7.520	5.365	19,193
2023-10-23	7.530	7.530	7.480	7.520	5.365	33,981
2023-10-20	7.530	7.530	7.480	7.510	5.358	15,379
2023-10-19	7.500	7.540	7.480	7.500	5.351	19,791
2023-10-18	7.510	7.530	7.500	7.510	5.358	11,982
2023-10-17	7.530	7.530	7.500	7.510	5.358	15,820
2023-10-16	7.540	7.540	7.500	7.530	5.372	31,232
2023-10-13	7.490	7.520	7.460	7.500	5.351	38,221
2023-10-12	7.400	7.470	7.400	7.460	5.322	19,025
2023-10-11	7.400	7.440	7.400	7.440	5.308	7,723
2023-10-10	7.400	7.440	7.370	7.430	5.301	32,262
2023-10-09	7.400	7.420	7.400	7.420	5.294	34,296
2023-10-06	7.450	7.450	7.350	7.350	5.244	54,389
2023-10-05	7.360	7.360	7.350	7.360	5.251	15,716
2023-10-04	7.350	7.360	7.350	7.350	5.244	16,043
2023-10-03	7.370	7.370	7.350	7.350	5.244	17,660
2023-10-02	7.340	7.380	7.340	7.370	5.258	7,881
2023-09-29	7.350	7.390	7.330	7.350	5.244	28,381
2023-09-28	7.280	7.380	7.280	7.310	5.215	36,195

← NewerPage 13 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.