Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.960	12.020	11.640	11.920	10.994	159,148
2026-04-29	11.900	12.100	11.800	11.800	10.883	190,794
2026-04-28	11.600	11.700	11.520	11.560	10.662	117,412
2026-04-27	11.740	11.780	11.540	11.620	10.717	115,551
2026-04-24	11.860	11.900	11.700	11.700	10.791	90,111
2026-04-23	12.000	12.000	11.740	11.860	10.938	106,099
2026-04-22	11.920	11.940	11.740	11.780	10.865	155,945
2026-04-21	12.100	12.100	11.760	11.760	10.846	153,192
2026-04-20	12.420	12.420	11.860	11.920	10.994	319,054
2026-04-17	12.500	12.520	12.240	12.500	11.529	154,312
2026-04-16	12.420	12.540	12.380	12.420	11.455	100,210
2026-04-15	12.500	12.560	12.380	12.440	11.473	75,775
2026-04-14	12.400	12.480	12.240	12.480	11.510	118,506
2026-04-13	12.120	12.280	12.060	12.280	11.326	110,868
2026-04-10	12.120	12.180	12.000	12.180	11.233	87,197
2026-04-09	11.900	12.140	11.900	12.100	11.160	82,729
2026-04-08	12.400	12.400	11.860	12.060	11.123	113,543
2026-04-07	11.780	11.880	11.660	11.720	10.809	142,638
2026-04-02	11.450	11.750	11.250	11.700	10.791	118,883
2026-04-01	11.200	11.500	11.050	11.500	10.606	422,536
2026-03-31	11.250	11.300	11.050	11.100	10.237	145,524
2026-03-30	11.200	11.300	11.050	11.200	10.330	181,443
2026-03-27	11.000	11.200	10.900	11.150	10.283	95,551
2026-03-26	10.950	11.000	10.800	11.000	10.145	77,790
2026-03-25	11.200	11.650	10.800	10.900	10.053	329,865
2026-03-24	10.850	11.100	10.800	10.950	10.099	110,773
2026-03-23	10.550	11.000	10.250	10.850	10.007	132,736
2026-03-20	10.850	11.050	10.750	10.750	9.915	61,872
2026-03-19	10.950	11.000	10.750	10.900	10.053	87,866
2026-03-18	11.450	11.450	11.000	11.100	10.237	139,507
2026-03-17	11.300	11.450	11.050	11.250	10.376	199,457
2026-03-16	11.200	11.300	11.050	11.250	10.376	110,561
2026-03-13	10.950	11.300	10.800	11.200	10.330	111,367
2026-03-12	11.200	11.200	10.850	11.000	10.145	183,760
2026-03-11	11.600	11.600	11.150	11.150	10.283	90,123
2026-03-10	11.500	11.550	11.300	11.500	10.606	344,172
2026-03-09	11.250	11.400	11.150	11.250	10.376	336,910
2026-03-06	11.950	11.950	11.550	11.550	10.652	61,672
2026-03-05	11.800	11.950	11.600	11.800	10.883	358,813
2026-03-04	11.500	11.950	11.300	11.850	10.929	392,292
2026-03-03	12.350	12.400	11.450	11.700	10.791	222,074
2026-03-02	12.500	12.800	12.100	12.500	11.529	519,922
2026-02-27	12.950	13.500	12.800	13.000	11.990	465,908
2026-02-26	12.000	13.250	12.000	13.250	12.220	757,033
2026-02-25	11.700	12.200	11.650	12.200	11.252	396,504
2026-02-24	10.850	11.800	10.600	11.700	10.791	690,174
2026-02-23	11.000	11.100	10.900	10.950	10.099	103,207
2026-02-20	10.850	11.000	10.800	10.950	10.099	63,140
2026-02-19	10.850	10.950	10.800	10.900	10.053	61,140
2026-02-18	10.900	10.950	10.850	10.950	10.099	62,143
2026-02-17	10.900	10.950	10.800	10.850	10.007	41,318
2026-02-16	10.950	11.050	10.800	10.900	10.053	66,926
2026-02-13	10.700	10.950	10.700	10.900	10.053	86,008
2026-02-12	10.900	10.900	10.650	10.850	10.007	61,400
2026-02-11	10.650	10.900	10.550	10.850	10.007	108,140
2026-02-10	10.400	10.600	10.400	10.600	9.776	69,838
2026-02-09	10.300	10.450	10.200	10.450	9.638	91,312
2026-02-06	10.300	10.300	10.200	10.250	9.453	31,720
2026-02-05	10.300	10.350	10.150	10.300	9.500	65,388
2026-02-04	10.200	10.400	10.200	10.300	9.500	73,237

← NewerPage 3 of 5 · 254 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.