Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.150	10.250	10.150	10.200	8.449	7,114
2025-08-14	10.200	10.250	10.100	10.150	8.408	10,962
2025-08-13	10.300	10.300	10.050	10.250	8.491	20,712
2025-08-12	10.150	10.350	10.100	10.150	8.408	19,155
2025-08-11	10.200	10.200	9.960	10.100	8.367	10,532
2025-08-08	10.050	10.150	9.960	10.050	8.325	13,322
2025-08-07	9.980	10.100	9.920	10.000	8.284	12,369
2025-08-06	9.960	10.150	9.920	10.050	8.325	12,233
2025-08-05	10.100	10.150	9.980	10.100	8.367	15,048
2025-08-04	9.960	10.100	9.820	10.100	8.367	23,550
2025-08-01	10.050	10.050	9.920	9.980	8.267	15,415
2025-07-31	10.000	10.150	10.000	10.000	8.284	17,584
2025-07-30	10.200	10.200	10.000	10.150	8.408	14,947
2025-07-29	10.200	10.200	10.000	10.050	8.325	14,949
2025-07-28	10.250	10.250	10.000	10.050	8.325	17,733
2025-07-25	10.150	10.150	10.000	10.000	8.284	22,700
2025-07-24	10.250	10.350	10.150	10.150	8.408	30,098
2025-07-23	10.600	10.600	10.250	10.250	8.491	31,550
2025-07-22	10.700	10.700	10.600	10.600	8.781	17,123
2025-07-21	10.250	10.700	10.250	10.600	8.781	30,868
2025-07-18	10.400	10.400	10.250	10.350	8.574	20,662
2025-07-17	10.350	10.450	10.200	10.450	8.657	40,604
2025-07-16	10.600	10.600	10.350	10.450	8.657	17,948
2025-07-15	10.600	10.600	10.400	10.450	8.657	17,032
2025-07-14	10.600	10.600	10.350	10.600	8.781	13,607
2025-07-11	10.700	10.700	10.500	10.600	8.781	20,167
2025-07-10	10.650	10.700	10.500	10.600	8.781	11,902
2025-07-09	10.450	10.800	10.450	10.750	8.905	21,382
2025-07-08	10.350	10.450	10.200	10.450	8.657	33,035
2025-07-07	10.450	10.500	10.100	10.450	8.657	46,155
2025-07-04	10.450	10.600	10.450	10.550	8.739	13,129
2025-07-03	10.450	10.550	10.400	10.500	8.698	13,533
2025-07-02	10.600	10.600	10.450	10.450	8.657	7,540
2025-07-01	10.500	10.600	10.450	10.550	8.739	14,873
2025-06-30	10.600	10.650	10.500	10.600	8.781	14,218
2025-06-27	10.550	10.650	10.550	10.600	8.781	10,851
2025-06-26	10.750	10.750	10.550	10.600	8.781	12,107
2025-06-25	10.550	10.650	10.550	10.600	8.781	23,380
2025-06-24	10.750	10.750	10.600	10.650	8.822	14,416
2025-06-23	10.550	10.750	10.550	10.650	8.822	29,935
2025-06-20	10.800	10.800	10.700	10.750	8.905	21,510
2025-06-19	10.950	11.000	10.750	10.750	8.905	26,701
2025-06-18	10.650	10.950	10.650	10.900	9.029	14,084
2025-06-17	10.700	10.800	10.650	10.750	8.905	11,188
2025-06-16	10.850	10.850	10.550	10.700	8.864	13,644
2025-06-13	10.800	10.800	10.500	10.500	8.698	17,854
2025-06-12	10.950	10.950	10.600	10.650	8.822	11,283
2025-06-11	10.700	10.900	10.700	10.750	8.905	16,882
2025-06-10	10.550	10.800	10.550	10.800	8.946	17,356
2025-06-09	10.600	10.600	10.500	10.550	8.739	24,032
2025-06-06	10.600	10.650	10.500	10.600	8.781	12,117
2025-06-05	10.600	10.700	10.550	10.600	8.781	14,081
2025-06-04	10.750	10.750	10.550	10.600	8.781	18,665
2025-06-03	10.600	10.750	10.600	10.750	8.905	7,981
2025-06-02	10.600	10.800	10.150	10.600	8.781	113,999
2025-05-30	11.050	11.050	10.600	10.650	8.822	31,861
2025-05-29	10.650	10.900	10.650	10.800	8.946	32,633
2025-05-28	10.750	10.750	10.650	10.700	8.864	20,896
2025-05-27	10.900	10.950	10.700	10.800	8.946	26,731
2025-05-26	11.000	11.100	10.850	10.850	8.988	39,832

← NewerPage 6 of 22 · 1,282 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.