Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.550	6.650	6.510	6.580	4.491	53,840
2023-01-13	6.540	6.560	6.500	6.510	4.444	48,789
2023-01-12	6.550	6.550	6.480	6.520	4.451	23,184
2023-01-11	6.550	6.550	6.490	6.540	4.464	8,103
2023-01-10	6.420	6.550	6.370	6.550	4.471	299,752
2023-01-09	6.370	6.470	6.370	6.400	4.369	29,793
2023-01-06	6.300	6.470	6.250	6.470	4.416	22,823
2023-01-05	6.400	6.420	6.250	6.300	4.300	27,863
2023-01-04	6.410	6.470	6.250	6.360	4.341	26,536
2023-01-03	6.460	6.500	6.440	6.490	4.430	29,129
2023-01-02	6.380	6.490	6.370	6.490	4.430	29,352
2022-12-30	6.420	6.520	6.330	6.370	4.348	31,179
2022-12-29	6.450	6.520	6.340	6.440	4.396	47,289
2022-12-28	6.600	6.600	6.410	6.580	4.491	23,167
2022-12-27	6.640	6.640	6.420	6.420	4.382	42,129
2022-12-23	6.480	6.560	6.420	6.550	4.471	15,933
2022-12-22	6.540	6.540	6.410	6.460	4.410	19,447
2022-12-21	6.420	6.430	6.300	6.340	4.328	15,698
2022-12-20	6.380	6.400	6.250	6.400	4.369	24,957
2022-12-19	6.620	6.620	6.310	6.370	4.348	40,390
2022-12-16	6.550	6.620	6.470	6.520	4.451	27,959
2022-12-15	6.490	6.550	6.460	6.500	4.437	35,523
2022-12-14	6.610	6.610	6.370	6.380	4.355	42,715
2022-12-13	6.500	6.940	6.450	6.500	4.437	36,964
2022-12-12	6.580	6.580	6.420	6.500	4.437	35,562
2022-12-09	6.500	6.570	6.400	6.490	4.430	33,488
2022-12-08	6.400	6.520	6.390	6.450	4.403	18,000
2022-12-07	6.510	6.600	6.330	6.330	4.321	27,773
2022-12-06	6.660	6.670	6.560	6.620	4.519	38,942
2022-12-05	6.730	6.800	6.650	6.680	4.560	60,511
2022-12-02	6.850	6.900	6.610	6.700	4.573	169,748
2022-12-01	7.300	7.550	7.260	7.500	4.403	132,785
2022-11-30	7.120	7.200	7.100	7.200	4.227	315,028
2022-11-29	7.150	7.150	7.010	7.050	4.139	58,151
2022-11-28	7.140	7.150	7.110	7.120	4.180	27,378
2022-11-25	7.140	7.150	7.100	7.120	4.180	115,570
2022-11-24	7.110	7.120	7.070	7.080	4.156	13,183
2022-11-23	7.090	7.140	7.050	7.110	4.174	6,791
2022-11-22	7.100	7.140	7.010	7.130	4.186	27,875
2022-11-21	7.040	7.140	7.000	7.060	4.144	14,561
2022-11-18	7.030	7.060	6.980	6.990	4.103	42,516
2022-11-17	7.130	7.130	7.030	7.050	4.139	15,343
2022-11-16	7.120	7.140	7.080	7.100	4.168	25,061
2022-11-15	7.140	7.140	7.100	7.130	4.186	30,510
2022-11-14	7.140	7.140	7.090	7.140	4.191	18,162
2022-11-11	7.130	7.130	7.020	7.070	4.150	6,869
2022-11-10	7.200	7.200	7.020	7.040	4.133	22,171
2022-11-09	7.110	7.150	7.050	7.130	4.186	20,665
2022-11-08	7.190	7.210	7.130	7.200	4.227	40,759
2022-11-07	7.030	7.230	7.030	7.230	4.244	14,679
2022-11-04	7.190	7.190	7.050	7.060	4.144	6,679
2022-11-03	7.100	7.180	7.000	7.170	4.209	11,357
2022-11-02	7.100	7.190	6.970	6.970	4.092	71,114
2022-11-01	7.270	7.270	7.120	7.160	4.203	20,125
2022-10-31	7.180	7.270	7.030	7.160	4.203	28,711
2022-10-28	7.190	7.190	6.980	7.000	4.109	125,765
2022-10-27	6.300	7.190	6.280	7.110	4.174	119,604
2022-10-26	6.160	6.160	6.040	6.110	3.587	12,591
2022-10-25	6.170	6.170	6.010	6.120	3.593	10,986
2022-10-24	6.340	6.340	6.000	6.040	3.546	12,400

← NewerPage 17 of 22 · 1,283 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.