Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.840	6.840	6.790	6.800	3.992	41,755
2022-07-28	6.830	6.830	6.800	6.800	3.992	25,328
2022-07-27	6.840	6.840	6.750	6.750	3.962	34,193
2022-07-26	6.810	6.820	6.780	6.800	3.992	4,665
2022-07-25	6.760	6.810	6.750	6.810	3.998	55,845
2022-07-22	6.790	6.820	6.750	6.790	3.986	25,392
2022-07-21	6.780	6.800	6.750	6.770	3.974	36,268
2022-07-20	6.870	6.890	6.750	6.770	3.974	41,724
2022-07-19	6.780	6.850	6.740	6.850	4.021	49,362
2022-07-18	6.770	6.800	6.740	6.750	3.962	161,965
2022-07-15	6.850	6.850	6.760	6.810	3.998	11,035
2022-07-14	6.750	6.800	6.750	6.760	3.968	36,624
2022-07-13	7.140	7.140	6.750	6.750	3.962	28,849
2022-07-12	6.770	6.830	6.750	6.770	3.974	38,425
2022-07-11	6.760	6.970	6.760	6.830	4.009	30,477
2022-07-08	6.960	6.990	6.940	6.970	4.092	17,351
2022-07-07	6.850	6.940	6.830	6.930	4.068	32,727
2022-07-06	6.700	6.860	6.700	6.780	3.980	72,836
2022-07-05	6.830	6.830	6.750	6.750	3.962	57,078
2022-07-04	6.840	6.840	6.720	6.750	3.962	70,658
2022-07-01	6.810	6.850	6.720	6.740	3.957	81,552
2022-06-30	6.660	6.770	6.660	6.770	3.974	66,763
2022-06-29	6.740	6.740	6.690	6.710	3.939	62,211
2022-06-28	6.880	6.880	6.700	6.770	3.974	49,908
2022-06-27	6.750	6.750	6.690	6.700	3.933	86,704
2022-06-24	6.790	6.790	6.600	6.700	3.933	1,017,009
2022-06-23	7.050	7.080	6.680	6.720	3.945	148,320
2022-06-22	7.040	7.080	6.910	7.010	4.115	41,017
2022-06-21	7.020	7.150	6.950	7.050	4.139	57,444
2022-06-20	6.700	6.970	6.700	6.950	4.080	94,086
2022-06-17	6.800	6.830	6.600	6.760	3.968	163,822
2022-06-16	6.930	6.930	6.530	6.630	3.892	304,097
2022-06-15	7.110	7.220	6.840	6.860	4.027	196,885
2022-06-14	7.170	7.220	7.160	7.210	4.232	353,941
2022-06-13	7.170	7.180	7.160	7.160	4.203	284,412
2022-06-10	7.170	7.170	7.130	7.170	4.209	219,058
2022-06-09	7.170	7.200	7.160	7.180	4.215	150,777
2022-06-08	7.200	7.270	7.170	7.180	4.215	285,270
2022-06-07	7.150	7.200	7.120	7.190	4.221	424,314
2022-06-06	7.100	7.110	7.070	7.070	4.150	105,939
2022-06-03	7.040	7.110	7.040	7.110	4.174	144,523
2022-06-02	7.070	7.070	7.040	7.050	4.139	406,642
2022-06-01	7.070	7.090	7.030	7.070	4.150	177,434
2022-05-31	7.110	7.120	7.040	7.040	4.133	380,625
2022-05-30	7.000	7.100	6.990	7.100	4.168	273,035
2022-05-27	7.000	7.040	6.940	6.990	4.103	387,065
2022-05-26	6.940	7.000	6.930	6.940	4.074	200,492
2022-05-25	6.940	6.960	6.900	6.930	4.068	364,085
2022-05-24	6.950	6.960	6.890	6.910	4.056	118,379
2022-05-23	6.930	6.960	6.860	6.920	4.062	117,313
2022-05-20	6.840	6.940	6.830	6.900	4.051	184,387
2022-05-19	6.870	6.890	6.790	6.850	4.021	473,290
2022-05-18	7.000	7.000	6.820	6.850	4.021	355,453
2022-05-17	7.580	7.600	7.480	7.520	4.062	472,815
2022-05-16	7.590	7.610	7.500	7.550	4.078	332,216
2022-05-13	7.540	7.590	7.500	7.530	4.068	102,714
2022-05-12	7.520	7.580	7.460	7.480	4.041	220,696
2022-05-11	7.470	7.550	7.450	7.490	4.046	217,078
2022-05-10	7.490	7.530	7.410	7.450	4.024	196,965
2022-05-09	7.580	7.580	7.480	7.480	4.041	210,378

← NewerPage 19 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.