Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	7.520	7.550	7.410	7.490	5.344	15,558
2023-07-04	7.310	7.550	7.310	7.520	5.365	64,982
2023-07-03	7.200	7.200	7.110	7.180	5.123	9,008
2023-06-30	7.150	7.200	7.150	7.160	5.108	6,317
2023-06-29	7.200	7.240	7.100	7.170	5.115	31,208
2023-06-28	7.130	7.210	7.100	7.200	5.137	26,433
2023-06-27	7.100	7.190	7.100	7.190	5.130	11,366
2023-06-26	7.160	7.180	7.100	7.160	5.108	23,463
2023-06-23	7.180	7.200	7.160	7.160	5.108	5,890
2023-06-22	7.130	7.260	7.130	7.220	5.151	13,692
2023-06-21	7.270	7.330	7.240	7.300	5.208	9,966
2023-06-20	7.350	7.350	7.230	7.340	5.237	19,819
2023-06-19	7.210	7.300	7.200	7.280	5.194	14,531
2023-06-16	7.250	7.330	7.250	7.300	5.208	27,821
2023-06-15	7.290	7.350	7.250	7.270	5.187	30,347
2023-06-14	7.500	7.500	7.260	7.320	5.222	11,007
2023-06-13	7.370	7.430	7.310	7.310	5.215	19,236
2023-06-12	7.390	7.460	7.380	7.380	5.265	26,093
2023-06-09	7.450	7.480	7.390	7.390	5.272	22,466
2023-06-08	7.430	7.510	7.410	7.430	5.301	61,295
2023-06-07	7.210	7.580	7.210	7.420	5.294	181,519
2023-06-06	6.870	7.200	6.870	7.170	5.115	61,730
2023-06-05	7.160	7.190	6.870	6.990	4.987	58,782
2023-06-02	6.820	7.000	6.820	7.000	4.994	10,490
2023-06-01	6.940	6.990	6.800	6.910	4.930	24,685
2023-05-31	7.040	7.040	6.800	6.810	4.859	25,718
2023-05-30	6.950	7.030	6.950	6.980	4.980	25,966
2023-05-29	6.960	7.020	6.940	6.960	4.966	16,990
2023-05-26	6.950	6.980	6.950	6.960	4.966	9,400
2023-05-25	7.000	7.090	6.950	6.960	4.966	11,778
2023-05-24	6.960	7.150	6.960	7.000	4.994	13,424
2023-05-23	6.960	7.100	6.960	7.000	4.994	22,938
2023-05-22	6.970	7.140	6.960	7.130	5.087	25,376
2023-05-19	6.940	7.130	6.900	6.990	4.987	26,046
2023-05-18	7.210	7.210	6.890	6.920	4.937	33,488
2023-05-17	7.370	7.370	7.100	7.220	5.151	64,158
2023-05-16	7.670	7.730	7.570	7.630	5.208	66,809
2023-05-15	7.470	7.670	7.470	7.610	5.195	82,701
2023-05-12	7.490	7.570	7.440	7.530	5.140	42,195
2023-05-11	7.540	7.600	7.300	7.320	4.997	53,282
2023-05-10	7.650	7.650	7.520	7.560	5.160	35,322
2023-05-09	7.700	7.700	7.580	7.640	5.215	13,833
2023-05-08	7.650	7.700	7.600	7.700	5.256	30,371
2023-05-05	7.470	7.680	7.450	7.680	5.242	52,034
2023-05-04	7.500	7.530	7.440	7.470	5.099	12,007
2023-05-03	7.510	7.630	7.430	7.500	5.119	60,081
2023-05-02	7.700	7.700	7.400	7.580	5.174	40,706
2023-04-28	7.620	7.650	7.560	7.580	5.174	22,146
2023-04-27	7.460	7.640	7.460	7.600	5.188	28,485
2023-04-26	7.600	7.600	7.430	7.480	5.106	22,209
2023-04-25	7.450	7.450	7.400	7.420	5.065	21,838
2023-04-24	7.540	7.670	7.440	7.490	5.113	55,582
2023-04-21	7.270	7.640	7.270	7.600	5.188	25,491
2023-04-20	7.680	7.700	7.490	7.550	5.154	21,003
2023-04-19	7.750	7.750	7.550	7.570	5.167	68,203
2023-04-18	7.500	7.660	7.420	7.550	5.154	122,209
2023-04-17	7.380	7.500	7.370	7.450	5.085	68,364
2023-04-14	7.380	7.380	7.280	7.330	5.003	11,753
2023-04-13	7.200	7.320	7.200	7.320	4.997	15,297
2023-04-12	7.200	7.350	7.170	7.250	4.949	35,884

← NewerPage 15 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.