Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.980	7.150	6.900	7.100	3.835	16,258
2022-02-08	6.750	6.980	6.600	6.980	3.771	11,377
2022-02-07	6.650	6.790	6.550	6.560	3.544	41,617
2022-02-04	6.620	6.640	6.550	6.640	3.587	11,557
2022-02-03	6.620	6.630	6.550	6.550	3.538	91,627
2022-02-02	6.580	6.600	6.540	6.540	3.533	11,396
2022-02-01	6.650	6.680	6.500	6.500	3.511	27,327
2022-01-31	6.560	6.780	6.560	6.600	3.565	10,516
2022-01-28	6.800	6.800	6.580	6.600	3.565	14,843
2022-01-27	6.800	6.800	6.570	6.650	3.592	8,474
2022-01-26	6.670	6.830	6.600	6.600	3.565	26,547
2022-01-25	6.580	6.680	6.550	6.560	3.544	40,530
2022-01-24	6.990	6.990	6.600	6.600	3.565	56,354
2022-01-21	6.930	6.980	6.840	6.850	3.700	10,242
2022-01-20	6.900	7.060	6.830	7.060	3.814	14,144
2022-01-19	6.810	6.940	6.800	6.900	3.727	7,955
2022-01-18	6.890	6.900	6.840	6.840	3.695	10,692
2022-01-17	7.030	7.030	6.890	6.890	3.722	19,843
2022-01-14	6.950	7.130	6.910	6.940	3.749	18,458
2022-01-13	7.100	7.230	6.950	6.950	3.754	23,956
2022-01-12	7.110	7.180	7.050	7.050	3.808	7,611
2022-01-11	7.080	7.200	7.070	7.120	3.846	4,270
2022-01-10	7.340	7.390	7.090	7.190	3.884	31,959
2022-01-07	7.310	7.390	7.070	7.340	3.965	12,912
2022-01-06	7.300	7.390	7.300	7.330	3.960	3,854
2022-01-05	7.300	7.360	7.300	7.360	3.976	2,776
2022-01-04	7.390	7.390	7.300	7.300	3.943	4,641
2022-01-03	7.270	7.390	7.150	7.370	3.981	6,406
2021-12-30	6.960	7.140	6.960	7.120	3.846	14,532
2021-12-29	6.930	7.000	6.930	7.000	3.781	19,667
2021-12-28	6.920	7.100	6.840	7.100	3.835	26,801
2021-12-27	6.920	7.090	6.920	6.940	3.749	7,799
2021-12-23	6.900	7.110	6.900	7.060	3.814	2,962
2021-12-22	7.160	7.290	6.930	7.020	3.792	21,862
2021-12-21	6.780	7.050	6.780	7.050	3.808	31,649
2021-12-20	7.050	7.050	6.740	6.780	3.663	65,901
2021-12-17	7.110	7.270	7.030	7.090	3.830	40,466
2021-12-16	7.390	7.390	7.100	7.200	3.889	10,559
2021-12-15	7.300	7.300	7.150	7.180	3.879	5,685
2021-12-14	7.420	7.550	7.240	7.300	3.943	30,674
2021-12-13	7.860	7.880	7.670	7.790	3.994	90,768
2021-12-10	7.740	7.740	7.550	7.550	3.871	6,608
2021-12-09	7.550	7.740	7.550	7.600	3.897	23,667
2021-12-08	7.500	7.540	7.440	7.530	3.861	5,741
2021-12-07	7.550	7.590	7.460	7.550	3.871	13,370
2021-12-06	7.440	7.540	7.350	7.470	3.830	7,761
2021-12-03	7.290	7.410	7.290	7.410	3.800	15,454
2021-12-02	7.260	7.440	7.180	7.330	3.759	18,858
2021-12-01	7.380	7.380	7.330	7.380	3.784	12,738
2021-11-30	7.350	7.350	7.160	7.310	3.748	20,094
2021-11-29	7.550	7.550	7.320	7.390	3.789	30,248
2021-11-26	7.500	7.700	7.300	7.380	3.784	23,710
2021-11-25	7.500	7.570	7.500	7.530	3.861	9,377
2021-11-24	7.500	7.590	7.500	7.590	3.892	15,334
2021-11-23	7.580	7.590	7.520	7.560	3.877	15,801
2021-11-22	7.590	7.690	7.510	7.650	3.923	10,055
2021-11-19	7.590	7.590	7.500	7.590	3.892	10,011
2021-11-18	7.600	7.600	7.500	7.500	3.846	16,581
2021-11-17	7.690	7.700	7.560	7.600	3.897	9,824
2021-11-16	7.860	7.860	7.510	7.600	3.897	14,320

← NewerPage 21 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.