Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	11.650	11.700	11.400	11.700	9.692	144,552
2025-11-06	11.750	11.800	11.500	11.550	9.568	134,195
2025-11-05	11.750	11.750	11.500	11.600	9.609	124,975
2025-11-04	11.900	11.950	11.650	11.650	9.651	88,611
2025-11-03	11.750	11.900	11.650	11.750	9.733	111,507
2025-10-31	11.800	11.850	11.550	11.650	9.651	72,335
2025-10-30	11.800	12.050	11.550	11.750	9.733	156,083
2025-10-29	11.800	11.900	11.600	11.800	9.775	116,084
2025-10-28	11.750	11.800	11.550	11.750	9.733	124,214
2025-10-27	11.000	11.900	11.000	11.800	9.775	253,689
2025-10-24	10.700	10.700	10.400	10.550	8.739	30,031
2025-10-23	10.800	10.800	10.450	10.600	8.781	61,494
2025-10-22	10.550	10.800	10.400	10.800	8.946	125,908
2025-10-21	10.400	10.600	10.350	10.550	8.739	42,443
2025-10-20	10.100	10.350	10.100	10.350	8.574	27,554
2025-10-17	10.200	10.250	10.150	10.200	8.449	19,792
2025-10-16	10.250	10.300	10.200	10.300	8.532	14,855
2025-10-15	10.300	10.400	10.200	10.300	8.532	27,023
2025-10-14	10.300	10.500	10.200	10.450	8.657	54,840
2025-10-13	10.300	10.300	10.150	10.300	8.532	15,946
2025-10-10	10.300	10.300	10.150	10.200	8.449	18,270
2025-10-09	10.300	10.300	10.200	10.250	8.491	20,611
2025-10-08	10.350	10.350	10.200	10.300	8.532	17,847
2025-10-07	10.450	10.450	10.250	10.250	8.491	18,371
2025-10-06	10.400	10.450	10.150	10.450	8.657	31,716
2025-10-03	10.100	10.400	10.050	10.350	8.574	27,863
2025-10-02	10.400	10.400	10.100	10.200	8.449	17,300
2025-10-01	10.200	10.350	10.000	10.350	8.574	23,979
2025-09-30	10.050	10.200	9.960	10.100	8.367	21,338
2025-09-29	10.300	10.300	10.000	10.100	8.367	24,683
2025-09-26	10.100	10.200	9.920	10.150	8.408	21,903
2025-09-25	10.000	10.100	9.960	10.000	8.284	56,452
2025-09-24	10.100	10.150	10.050	10.050	8.325	22,240
2025-09-23	10.200	10.200	10.050	10.150	8.408	11,998
2025-09-22	10.100	10.200	10.050	10.150	8.408	24,528
2025-09-19	10.250	10.300	10.100	10.150	8.408	23,010
2025-09-18	10.250	10.350	10.200	10.300	8.532	13,679
2025-09-17	10.250	10.350	10.200	10.250	8.491	20,847
2025-09-16	10.400	10.400	10.250	10.350	8.574	17,129
2025-09-15	10.450	10.450	10.300	10.350	8.574	24,019
2025-09-12	10.450	10.450	10.350	10.450	8.657	17,415
2025-09-11	10.600	10.650	10.350	10.350	8.574	51,506
2025-09-10	10.650	10.700	10.500	10.700	8.864	20,554
2025-09-09	10.600	10.600	10.450	10.600	8.781	22,974
2025-09-08	10.550	10.600	10.450	10.500	8.698	11,384
2025-09-05	10.600	10.600	10.400	10.600	8.781	18,028
2025-09-04	10.500	10.600	10.350	10.550	8.739	18,557
2025-09-03	10.350	10.400	10.250	10.400	8.615	18,260
2025-09-02	10.500	10.500	10.250	10.350	8.574	15,408
2025-09-01	10.400	10.450	10.250	10.400	8.615	17,008
2025-08-29	10.200	10.350	10.200	10.350	8.574	18,167
2025-08-28	10.350	10.350	10.200	10.300	8.532	11,626
2025-08-27	10.250	10.300	10.200	10.300	8.532	11,985
2025-08-26	10.200	10.450	10.200	10.250	8.491	15,311
2025-08-25	10.400	10.400	10.200	10.350	8.574	19,878
2025-08-22	10.050	10.250	10.000	10.250	8.491	19,782
2025-08-21	10.200	10.200	10.050	10.150	8.408	21,456
2025-08-20	10.200	10.200	10.050	10.150	8.408	14,089
2025-08-19	10.200	10.200	10.000	10.200	8.449	16,649
2025-08-18	10.150	10.200	10.050	10.100	8.367	10,885

← NewerPage 5 of 22 · 1,280 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.