Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.950	11.150	10.750	10.900	9.029	39,199
2025-05-22	10.950	11.050	10.850	10.950	9.071	37,346
2025-05-21	11.450	11.450	11.150	11.150	9.236	46,826
2025-05-20	11.800	11.850	11.400	11.550	9.568	95,298
2025-05-19	12.350	12.750	12.100	12.350	9.849	285,649
2025-05-16	12.100	12.350	12.100	12.200	9.730	59,476
2025-05-15	12.050	12.200	11.950	12.050	9.610	49,800
2025-05-14	11.800	12.000	11.750	11.950	9.530	88,228
2025-05-13	11.650	11.800	11.500	11.700	9.331	40,305
2025-05-12	11.800	11.800	11.250	11.500	9.172	67,107
2025-05-09	11.750	11.800	11.700	11.700	9.331	40,426
2025-05-08	11.650	11.850	11.600	11.700	9.331	51,620
2025-05-07	11.450	11.850	11.450	11.700	9.331	67,067
2025-05-06	11.450	11.550	11.300	11.400	9.092	46,850
2025-05-05	11.250	11.450	11.250	11.400	9.092	34,182
2025-05-02	11.400	11.500	10.600	11.000	8.773	52,206
2025-04-30	11.450	11.450	11.100	11.150	8.892	25,489
2025-04-29	10.950	11.450	10.900	11.350	9.052	23,404
2025-04-28	10.650	10.900	10.650	10.800	8.613	6,103
2025-04-25	10.700	10.750	10.500	10.600	8.454	16,305
2025-04-24	10.450	10.850	10.450	10.650	8.494	12,407
2025-04-23	10.900	10.900	10.550	10.550	8.414	9,208
2025-04-22	10.800	11.050	10.650	10.900	8.693	17,673
2025-04-17	10.350	10.950	10.350	10.850	8.653	24,242
2025-04-16	10.400	10.450	10.250	10.350	8.254	17,711
2025-04-15	10.400	10.450	10.250	10.400	8.294	10,753
2025-04-14	10.350	10.750	10.200	10.350	8.254	57,526
2025-04-11	9.780	10.500	9.660	10.200	8.135	59,191
2025-04-10	10.100	10.100	9.600	9.600	7.656	26,650
2025-04-09	9.120	9.400	9.120	9.400	7.497	12,514
2025-04-08	9.260	9.520	9.000	9.460	7.545	17,379
2025-04-07	9.360	9.520	9.000	9.200	7.337	35,667
2025-04-04	9.600	9.760	9.420	9.510	7.584	17,679
2025-04-03	9.630	9.780	9.600	9.600	7.656	14,772
2025-04-02	9.910	9.910	9.790	9.850	7.856	5,780
2025-04-01	10.040	10.080	9.930	9.970	7.951	6,946
2025-03-31	9.980	10.000	9.900	9.940	7.927	22,509
2025-03-28	9.920	9.980	9.830	9.980	7.959	15,105
2025-03-27	9.780	9.900	9.740	9.870	7.872	16,637
2025-03-26	9.800	9.800	9.620	9.650	7.696	3,447
2025-03-25	9.600	9.680	9.420	9.680	7.720	7,746
2025-03-24	9.580	9.620	9.470	9.600	7.656	7,586
2025-03-21	9.620	9.620	9.500	9.500	7.576	4,398
2025-03-20	9.800	9.800	9.530	9.560	7.624	11,250
2025-03-19	9.900	9.900	9.640	9.790	7.808	3,690
2025-03-18	9.540	9.740	9.500	9.700	7.736	5,644
2025-03-17	9.540	9.590	9.540	9.590	7.648	1,784
2025-03-14	9.500	9.500	9.490	9.500	7.576	1,470
2025-03-13	9.430	9.590	9.420	9.500	7.576	8,008
2025-03-12	9.500	9.530	9.430	9.450	7.537	8,819
2025-03-11	9.450	9.540	9.450	9.530	7.600	8,575
2025-03-10	9.470	9.570	9.430	9.500	7.576	5,870
2025-03-07	9.600	9.600	9.410	9.450	7.537	7,165
2025-03-06	9.710	9.710	9.470	9.500	7.576	22,524
2025-03-05	9.800	9.800	9.670	9.710	7.744	20,431
2025-03-04	9.800	9.800	9.730	9.750	7.776	9,302
2025-03-03	9.880	9.880	9.780	9.850	7.856	4,778
2025-02-28	9.800	9.890	9.800	9.880	7.880	18,561
2025-02-27	9.990	9.990	9.860	9.880	7.880	10,239
2025-02-26	9.900	9.980	9.870	9.890	7.888	10,921

← NewerPage 7 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.