Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.200	7.350	7.170	7.250	4.949	35,884
2023-04-11	7.270	7.270	7.120	7.170	4.894	23,663
2023-04-06	7.170	7.230	7.110	7.200	4.915	45,868
2023-04-05	7.130	7.170	7.110	7.130	4.867	16,274
2023-04-04	7.250	7.250	7.060	7.130	4.867	20,677
2023-04-03	7.200	7.280	7.020	7.070	4.826	28,332
2023-03-31	7.150	7.200	7.120	7.200	4.915	16,945
2023-03-30	7.100	7.130	7.080	7.130	4.867	9,414
2023-03-29	7.010	7.140	7.010	7.060	4.819	26,966
2023-03-28	7.070	7.150	7.070	7.150	4.881	28,085
2023-03-27	7.010	7.120	7.010	7.120	4.860	16,503
2023-03-24	7.090	7.090	7.000	7.020	4.792	46,372
2023-03-23	7.090	7.090	7.000	7.020	4.792	24,040
2023-03-22	7.070	7.070	7.000	7.070	4.826	26,265
2023-03-21	7.040	7.040	6.990	7.030	4.799	67,173
2023-03-20	6.870	6.970	6.700	6.950	4.744	33,793
2023-03-17	6.670	6.950	6.640	6.790	4.635	121,489
2023-03-16	7.270	7.280	6.680	6.760	4.614	146,226
2023-03-15	7.250	7.330	7.150	7.170	4.894	35,358
2023-03-14	7.150	7.300	7.150	7.260	4.956	66,607
2023-03-13	7.160	7.170	7.140	7.160	4.887	70,105
2023-03-10	7.150	7.170	7.130	7.170	4.894	84,848
2023-03-09	7.150	7.180	7.150	7.160	4.887	70,876
2023-03-08	7.240	7.240	7.150	7.150	4.881	19,529
2023-03-07	7.150	7.180	7.150	7.170	4.894	22,679
2023-03-06	7.160	7.190	7.150	7.160	4.887	15,902
2023-03-03	7.200	7.200	7.150	7.150	4.881	19,465
2023-03-02	7.260	7.260	7.150	7.170	4.894	48,699
2023-03-01	7.200	7.200	7.120	7.170	4.894	24,464
2023-02-28	7.130	7.160	7.090	7.160	4.887	21,363
2023-02-27	7.140	7.140	7.080	7.100	4.846	90,552
2023-02-24	7.140	7.230	7.100	7.160	4.887	50,629
2023-02-23	7.080	7.120	7.020	7.120	4.860	44,723
2023-02-22	7.120	7.120	7.020	7.020	4.792	14,546
2023-02-21	7.010	7.120	7.010	7.120	4.860	28,731
2023-02-20	7.110	7.110	7.000	7.040	4.805	21,842
2023-02-17	7.000	7.100	7.000	7.050	4.812	12,164
2023-02-16	7.040	7.070	7.010	7.040	4.805	14,731
2023-02-15	6.950	7.050	6.910	7.050	4.812	50,968
2023-02-14	6.980	6.980	6.900	6.970	4.758	67,406
2023-02-13	6.970	6.970	6.900	6.930	4.730	11,546
2023-02-10	6.900	6.930	6.900	6.930	4.730	27,301
2023-02-09	6.970	6.970	6.900	6.920	4.724	15,339
2023-02-08	6.890	6.950	6.870	6.930	4.730	24,431
2023-02-07	6.850	6.890	6.830	6.870	4.689	62,330
2023-02-06	6.770	6.830	6.710	6.810	4.648	57,410
2023-02-03	6.780	6.820	6.710	6.790	4.635	34,521
2023-02-02	6.780	6.850	6.760	6.810	4.648	31,248
2023-02-01	6.870	6.870	6.760	6.800	4.642	24,817
2023-01-31	6.840	6.850	6.760	6.820	4.655	25,491
2023-01-30	6.840	6.850	6.710	6.840	4.669	43,826
2023-01-27	6.820	6.820	6.720	6.730	4.594	15,996
2023-01-26	6.750	6.850	6.710	6.840	4.669	200,256
2023-01-25	6.700	6.780	6.680	6.740	4.601	233,913
2023-01-24	6.690	6.740	6.660	6.690	4.567	13,229
2023-01-23	6.780	6.780	6.670	6.690	4.567	26,299
2023-01-20	6.630	6.790	6.590	6.760	4.614	138,840
2023-01-19	6.670	6.800	6.520	6.630	4.526	14,699
2023-01-18	6.540	6.650	6.530	6.650	4.539	12,470
2023-01-17	6.650	6.650	6.560	6.610	4.512	22,740

← NewerPage 16 of 22 · 1,280 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.