Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.300	10.550	10.100	10.250	9.453	175,183
2026-02-02	10.350	10.500	10.200	10.250	9.453	81,087
2026-01-30	10.200	10.500	10.000	10.400	9.592	164,649
2026-01-29	10.000	10.300	9.940	10.100	9.315	161,965
2026-01-28	9.880	10.000	9.780	9.980	9.204	63,338
2026-01-27	9.660	9.860	9.620	9.840	9.075	65,505
2026-01-26	9.720	9.780	9.620	9.620	8.872	61,278
2026-01-23	9.760	9.820	9.660	9.740	8.983	89,099
2026-01-22	9.800	9.840	9.700	9.820	9.057	70,661
2026-01-21	9.780	9.800	9.640	9.700	8.946	63,969
2026-01-20	9.920	9.920	9.740	9.740	8.983	58,663
2026-01-19	10.000	10.000	9.820	9.920	9.149	79,854
2026-01-16	10.150	10.150	9.920	10.050	9.269	58,975
2026-01-15	10.100	10.100	9.900	10.000	9.223	92,544
2026-01-14	9.920	10.050	9.820	10.050	9.269	100,561
2026-01-13	9.780	9.920	9.660	9.900	9.131	132,872
2026-01-12	9.760	9.780	9.600	9.760	9.002	102,340
2026-01-09	9.700	9.800	9.600	9.780	9.020	115,110
2026-01-08	9.760	9.760	9.600	9.680	8.928	104,125
2026-01-07	9.680	9.800	9.620	9.760	9.002	116,670
2026-01-06	9.420	9.780	9.400	9.680	8.928	134,204
2026-01-05	9.360	9.420	9.240	9.420	8.688	119,736
2026-01-02	9.320	9.440	9.300	9.360	8.633	130,512
2025-12-31	9.300	9.400	9.260	9.360	8.633	99,756
2025-12-30	9.240	9.360	9.200	9.340	8.614	145,358
2025-12-29	9.120	9.320	9.100	9.260	8.540	150,941
2025-12-24	9.120	9.280	9.120	9.180	8.467	100,095
2025-12-23	9.180	9.180	8.920	9.080	8.374	273,914
2025-12-22	9.060	9.220	8.980	9.100	8.393	376,804
2025-12-19	9.940	9.940	8.820	8.900	8.208	857,678
2025-12-18	10.800	11.000	10.750	11.000	9.112	561,711
2025-12-17	10.850	10.900	10.750	10.800	8.946	399,261
2025-12-16	10.850	10.950	10.750	10.800	8.946	338,542
2025-12-15	11.150	11.150	10.850	10.850	8.988	300,131
2025-12-12	11.050	11.200	10.950	11.150	9.236	131,398
2025-12-11	11.200	11.200	10.900	10.900	9.029	325,815
2025-12-10	11.200	11.200	11.000	11.150	9.236	365,788
2025-12-09	11.550	11.550	11.000	11.000	9.112	410,170
2025-12-08	11.250	11.550	11.200	11.550	9.568	196,769
2025-12-05	11.200	11.300	11.100	11.250	9.319	265,211
2025-12-04	11.400	11.450	11.100	11.200	9.278	377,035
2025-12-03	11.350	11.450	11.250	11.400	9.444	354,632
2025-12-02	11.500	11.650	11.250	11.300	9.361	513,784
2025-12-01	11.450	11.450	11.250	11.400	9.444	327,946
2025-11-28	11.500	11.550	11.300	11.450	9.485	319,106
2025-11-27	11.500	11.550	11.350	11.500	9.526	394,126
2025-11-26	11.650	11.700	11.300	11.450	9.485	502,571
2025-11-25	11.400	11.550	11.200	11.450	9.485	322,839
2025-11-24	11.300	11.600	11.100	11.250	9.319	332,656
2025-11-21	11.100	11.200	10.950	11.200	9.278	123,225
2025-11-20	11.150	11.550	11.050	11.100	9.195	201,643
2025-11-19	11.400	11.400	11.000	11.050	9.154	142,974
2025-11-18	11.300	11.300	11.000	11.200	9.278	146,398
2025-11-17	11.550	11.550	11.200	11.250	9.319	174,959
2025-11-14	11.500	11.550	11.100	11.400	9.444	184,666
2025-11-13	11.700	11.700	11.400	11.450	9.485	152,447
2025-11-12	11.700	11.750	11.550	11.650	9.651	174,578
2025-11-11	11.750	11.750	11.550	11.650	9.651	157,603
2025-11-10	11.750	11.800	11.500	11.750	9.733	121,009
2025-11-07	11.650	11.700	11.400	11.700	9.692	144,552

← NewerPage 4 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.