Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	7.250	7.330	7.250	7.280	5.194	20,288
2023-09-26	7.220	7.290	7.200	7.220	5.151	97,507
2023-09-25	7.120	7.240	7.120	7.220	5.151	19,039
2023-09-22	7.260	7.270	7.190	7.230	5.158	36,568
2023-09-21	7.280	7.290	7.200	7.260	5.180	25,322
2023-09-20	7.230	7.320	7.210	7.320	5.222	11,818
2023-09-19	7.280	7.300	7.210	7.220	5.151	8,182
2023-09-18	7.240	7.340	7.210	7.250	5.172	11,507
2023-09-15	7.270	7.270	7.190	7.260	5.180	44,174
2023-09-14	7.270	7.270	7.200	7.200	5.137	9,985
2023-09-13	7.250	7.270	7.160	7.200	5.137	10,733
2023-09-12	7.220	7.240	7.180	7.200	5.137	6,139
2023-09-11	7.270	7.270	7.200	7.220	5.151	4,863
2023-09-08	7.210	7.250	7.210	7.230	5.158	1,857
2023-09-07	7.200	7.270	7.200	7.210	5.144	5,315
2023-09-06	7.210	7.230	7.200	7.200	5.137	8,657
2023-09-05	7.200	7.210	7.200	7.210	5.144	2,899
2023-09-04	7.250	7.250	7.190	7.200	5.137	1,988
2023-09-01	7.200	7.250	7.200	7.240	5.165	5,737
2023-08-31	7.160	7.250	7.160	7.200	5.137	55,994
2023-08-30	7.210	7.260	7.200	7.200	5.137	9,054
2023-08-29	7.200	7.260	7.190	7.200	5.137	9,466
2023-08-28	7.150	7.280	7.150	7.200	5.137	2,417
2023-08-25	7.280	7.280	7.180	7.210	5.144	12,441
2023-08-24	7.080	7.300	7.080	7.300	5.208	7,112
2023-08-23	7.070	7.290	7.070	7.110	5.073	7,573
2023-08-22	7.100	7.150	7.070	7.070	5.044	12,239
2023-08-21	7.020	7.400	7.020	7.060	5.037	41,031
2023-08-18	7.260	7.400	7.040	7.040	5.023	21,815
2023-08-17	7.250	7.340	7.250	7.290	5.201	7,031
2023-08-16	7.250	7.300	7.250	7.260	5.180	3,040
2023-08-15	7.330	7.350	7.250	7.330	5.230	4,462
2023-08-14	7.300	7.300	7.250	7.290	5.201	4,470
2023-08-11	7.250	7.300	7.250	7.300	5.208	2,689
2023-08-10	7.250	7.330	7.230	7.260	5.180	4,262
2023-08-09	7.230	7.250	7.150	7.250	5.172	9,110
2023-08-08	7.200	7.220	7.080	7.140	5.094	68,660
2023-08-07	7.290	7.340	7.210	7.230	5.158	5,239
2023-08-04	7.220	7.270	7.100	7.270	5.187	21,692
2023-08-03	7.200	7.260	7.200	7.250	5.172	15,304
2023-08-02	7.280	7.400	7.280	7.330	5.230	21,408
2023-08-01	7.290	7.290	7.210	7.270	5.187	6,241
2023-07-31	7.370	7.370	7.220	7.320	5.222	13,293
2023-07-28	7.330	7.440	7.330	7.370	5.258	2,055
2023-07-27	7.410	7.520	7.290	7.510	5.358	20,341
2023-07-26	7.200	7.400	7.200	7.290	5.201	18,928
2023-07-25	7.310	7.350	7.150	7.350	5.244	19,830
2023-07-24	7.310	7.390	7.260	7.390	5.272	5,817
2023-07-21	7.500	7.510	7.300	7.300	5.208	30,091
2023-07-20	7.560	7.560	7.440	7.450	5.315	7,646
2023-07-19	7.320	7.660	7.290	7.430	5.301	37,180
2023-07-18	7.280	7.350	7.280	7.300	5.208	7,634
2023-07-17	7.300	7.390	7.280	7.280	5.194	7,972
2023-07-14	7.300	7.500	7.300	7.410	5.287	14,019
2023-07-13	7.420	7.550	7.310	7.330	5.230	14,653
2023-07-12	7.460	7.560	7.410	7.510	5.358	12,079
2023-07-11	7.620	7.620	7.350	7.560	5.394	11,445
2023-07-10	7.600	7.600	7.470	7.550	5.387	14,708
2023-07-07	7.270	7.560	7.270	7.560	5.394	10,252
2023-07-06	7.380	7.580	7.340	7.390	5.272	21,323

← NewerPage 14 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.