Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.530	7.530	7.460	7.490	4.046	310,308
2022-05-05	7.590	7.600	7.510	7.520	4.062	259,158
2022-05-04	7.620	7.640	7.570	7.580	4.095	225,038
2022-05-03	7.650	7.650	7.590	7.590	4.100	149,681
2022-05-02	7.610	7.660	7.590	7.640	4.127	66,637
2022-04-29	7.640	7.650	7.600	7.600	4.105	181,341
2022-04-28	7.640	7.640	7.610	7.620	4.116	59,256
2022-04-27	7.670	7.670	7.600	7.610	4.111	160,686
2022-04-26	7.670	7.680	7.650	7.660	4.138	120,870
2022-04-25	7.680	7.690	7.650	7.670	4.143	269,088
2022-04-22	7.700	7.700	7.660	7.670	4.143	69,824
2022-04-21	7.700	7.710	7.680	7.680	4.149	106,010
2022-04-20	7.710	7.710	7.680	7.690	4.154	249,588
2022-04-19	7.720	7.730	7.680	7.710	4.165	111,703
2022-04-14	7.700	7.720	7.680	7.700	4.159	34,938
2022-04-13	7.680	7.700	7.680	7.700	4.159	60,958
2022-04-12	7.670	7.700	7.660	7.680	4.149	58,494
2022-04-11	7.710	7.710	7.650	7.680	4.149	23,693
2022-04-08	7.710	7.720	7.670	7.680	4.149	42,765
2022-04-07	7.690	7.710	7.670	7.680	4.149	114,829
2022-04-06	7.740	7.740	7.640	7.700	4.159	76,145
2022-04-05	7.670	7.720	7.670	7.710	4.165	102,312
2022-04-04	7.690	7.710	7.670	7.670	4.143	42,368
2022-04-01	7.700	7.750	7.650	7.690	4.154	59,504
2022-03-31	7.640	7.710	7.640	7.670	4.143	387,947
2022-03-30	7.720	7.720	7.620	7.630	4.122	74,791
2022-03-29	7.670	7.740	7.670	7.690	4.154	113,982
2022-03-28	7.720	7.730	7.630	7.660	4.138	180,146
2022-03-25	7.700	7.760	7.600	7.720	4.170	216,688
2022-03-24	7.520	7.660	7.520	7.660	4.138	209,542
2022-03-23	7.440	7.710	7.400	7.560	4.084	900,501
2022-03-22	6.450	6.580	6.440	6.490	3.506	20,603
2022-03-21	6.200	6.420	6.180	6.380	3.446	38,215
2022-03-18	6.480	6.500	6.050	6.140	3.317	1,585,807
2022-03-17	6.500	6.510	6.250	6.340	3.425	105,335
2022-03-16	6.350	6.500	6.260	6.400	3.457	57,404
2022-03-15	6.430	6.430	6.230	6.330	3.419	35,267
2022-03-14	6.280	6.500	6.170	6.480	3.500	54,748
2022-03-11	6.010	6.310	6.000	6.200	3.349	61,460
2022-03-10	5.990	6.090	5.930	6.090	3.290	33,721
2022-03-09	6.130	6.130	5.910	5.960	3.220	91,293
2022-03-08	6.000	6.260	5.950	6.000	3.241	50,803
2022-03-07	6.010	6.090	5.850	5.920	3.198	65,838
2022-03-04	6.500	6.500	6.060	6.100	3.295	93,636
2022-03-03	6.350	6.630	6.320	6.500	3.511	66,289
2022-03-02	6.480	6.480	6.350	6.360	3.436	27,137
2022-03-01	6.340	6.590	6.340	6.470	3.495	29,958
2022-02-28	6.600	6.650	6.390	6.390	3.452	98,488
2022-02-25	6.420	6.530	6.220	6.530	3.527	55,879
2022-02-24	6.160	6.450	6.150	6.360	3.436	69,652
2022-02-23	6.400	6.510	6.240	6.470	3.495	154,695
2022-02-22	6.250	6.560	6.250	6.370	3.441	98,482
2022-02-21	6.520	6.710	6.150	6.540	3.533	138,240
2022-02-18	6.670	6.830	6.550	6.570	3.549	26,651
2022-02-17	6.670	6.690	6.650	6.650	3.592	51,445
2022-02-16	6.700	6.760	6.650	6.650	3.592	32,658
2022-02-15	6.710	6.850	6.680	6.680	3.608	24,999
2022-02-14	6.860	6.860	6.700	6.700	3.619	18,141
2022-02-11	6.870	6.970	6.800	6.870	3.711	22,744
2022-02-10	7.170	7.170	6.880	6.970	3.765	25,776

← NewerPage 20 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.