Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.000	6.060	5.980	6.030	3.540	10,980
2022-10-20	5.980	6.090	5.980	6.050	3.552	6,090
2022-10-19	6.110	6.160	5.960	5.960	3.499	15,486
2022-10-18	6.100	6.150	6.000	6.040	3.546	6,719
2022-10-17	5.960	6.030	5.960	6.030	3.540	10,023
2022-10-14	5.960	6.010	5.960	5.970	3.505	12,320
2022-10-13	5.980	6.050	5.950	5.960	3.499	6,969
2022-10-12	5.900	5.980	5.900	5.960	3.499	21,316
2022-10-11	6.010	6.010	5.950	5.990	3.516	9,203
2022-10-10	6.060	6.070	5.950	6.010	3.528	19,534
2022-10-07	6.250	6.260	6.050	6.080	3.569	6,777
2022-10-06	6.200	6.320	6.180	6.180	3.628	7,293
2022-10-05	6.170	6.230	6.060	6.170	3.622	7,575
2022-10-04	6.340	6.350	6.240	6.240	3.663	10,585
2022-10-03	6.200	6.350	6.200	6.270	3.681	15,367
2022-09-30	6.020	6.240	5.980	6.220	3.651	31,314
2022-09-29	6.100	6.100	5.950	5.990	3.516	11,702
2022-09-28	5.940	6.010	5.940	5.980	3.510	27,356
2022-09-27	6.040	6.050	5.950	5.970	3.505	32,878
2022-09-26	6.200	6.200	5.900	6.000	3.522	36,402
2022-09-23	6.180	6.180	5.950	5.950	3.493	48,296
2022-09-22	6.260	6.480	6.130	6.170	3.622	54,781
2022-09-21	6.750	6.800	6.490	6.490	3.810	19,563
2022-09-20	6.800	6.860	6.780	6.800	3.992	34,576
2022-09-19	6.790	6.810	6.790	6.800	3.992	12,738
2022-09-16	6.840	6.850	6.800	6.800	3.992	70,338
2022-09-15	6.890	6.890	6.800	6.820	4.004	5,643
2022-09-14	6.940	6.940	6.800	6.810	3.998	12,168
2022-09-13	6.820	6.910	6.820	6.820	4.004	15,959
2022-09-12	6.890	6.900	6.840	6.840	4.015	5,193
2022-09-09	6.830	6.940	6.800	6.870	4.033	18,230
2022-09-08	6.900	6.900	6.800	6.820	4.004	11,266
2022-09-07	6.890	6.920	6.830	6.830	4.009	11,679
2022-09-06	6.800	6.890	6.800	6.880	4.039	71,976
2022-09-05	6.860	6.860	6.810	6.810	3.998	13,847
2022-09-02	6.890	6.900	6.800	6.840	4.015	16,039
2022-09-01	6.850	6.880	6.810	6.820	4.004	14,828
2022-08-31	6.780	6.860	6.780	6.830	4.009	12,430
2022-08-30	6.800	6.830	6.780	6.800	3.992	16,506
2022-08-29	6.800	6.810	6.780	6.800	3.992	25,865
2022-08-26	6.850	6.850	6.800	6.800	3.992	80,655
2022-08-25	6.860	6.860	6.800	6.800	3.992	14,945
2022-08-24	6.800	6.820	6.800	6.810	3.998	12,407
2022-08-23	6.810	6.830	6.800	6.800	3.992	18,542
2022-08-22	6.800	6.830	6.780	6.830	4.009	39,880
2022-08-19	6.810	6.810	6.800	6.800	3.992	53,043
2022-08-18	6.800	6.820	6.800	6.800	3.992	25,635
2022-08-17	6.800	6.830	6.800	6.800	3.992	24,307
2022-08-16	6.800	6.860	6.800	6.810	3.998	15,767
2022-08-15	6.830	6.830	6.800	6.800	3.992	15,082
2022-08-12	6.810	6.840	6.800	6.800	3.992	24,425
2022-08-11	6.810	6.850	6.800	6.800	3.992	24,426
2022-08-10	6.840	6.840	6.800	6.800	3.992	43,936
2022-08-09	6.800	6.840	6.800	6.810	3.998	34,047
2022-08-08	6.820	6.830	6.800	6.800	3.992	52,742
2022-08-05	6.800	6.830	6.780	6.810	3.998	27,710
2022-08-04	6.880	6.880	6.800	6.800	3.992	33,864
2022-08-03	6.800	6.880	6.800	6.810	3.998	32,463
2022-08-02	6.850	6.860	6.800	6.850	4.021	21,844
2022-08-01	6.800	6.840	6.800	6.820	4.004	41,363

← NewerPage 18 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.