Metrovacesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.850	10.000	9.850	9.880	7.880	35,750
2025-02-24	9.880	9.880	9.820	9.850	7.856	32,453
2025-02-21	9.890	9.890	9.780	9.850	7.856	7,196
2025-02-20	9.940	9.960	9.840	9.890	7.888	31,125
2025-02-19	9.850	9.980	9.730	9.880	7.880	36,947
2025-02-18	9.680	9.700	9.610	9.700	7.736	13,264
2025-02-17	9.510	9.700	9.510	9.660	7.704	17,637
2025-02-14	9.540	9.550	9.460	9.500	7.576	13,263
2025-02-13	9.500	9.550	9.410	9.550	7.616	31,351
2025-02-12	9.310	9.390	9.300	9.300	7.417	35,855
2025-02-11	9.300	9.350	9.280	9.280	7.401	14,769
2025-02-10	9.200	9.380	9.130	9.300	7.417	42,664
2025-02-07	8.950	9.250	8.850	9.140	7.289	40,108
2025-02-06	8.900	9.140	8.890	9.140	7.289	21,888
2025-02-05	8.900	8.940	8.900	8.930	7.122	9,638
2025-02-04	8.800	8.850	8.780	8.850	7.058	15,816
2025-02-03	8.760	8.760	8.590	8.750	6.978	14,279
2025-01-31	8.740	8.740	8.630	8.700	6.938	6,018
2025-01-30	8.740	8.750	8.580	8.730	6.962	16,992
2025-01-29	8.760	8.760	8.670	8.720	6.954	2,356
2025-01-28	8.560	8.680	8.560	8.680	6.923	5,469
2025-01-27	8.650	8.680	8.530	8.570	6.835	19,064
2025-01-24	8.660	8.770	8.650	8.660	6.907	28,888
2025-01-23	8.700	8.730	8.650	8.680	6.923	11,388
2025-01-22	8.730	8.760	8.700	8.700	6.938	9,253
2025-01-21	8.720	8.770	8.690	8.740	6.970	6,850
2025-01-20	8.640	8.770	8.640	8.730	6.962	6,694
2025-01-17	8.700	8.770	8.660	8.700	6.938	13,074
2025-01-16	8.720	8.790	8.720	8.730	6.962	5,047
2025-01-15	8.730	8.780	8.720	8.780	7.002	8,570
2025-01-14	8.700	8.720	8.700	8.720	6.954	1,092
2025-01-13	8.700	8.810	8.700	8.740	6.970	3,476
2025-01-10	8.690	8.800	8.690	8.740	6.970	9,919
2025-01-09	8.730	8.790	8.730	8.790	7.010	7,123
2025-01-08	8.830	8.830	8.700	8.750	6.978	7,664
2025-01-07	8.790	8.790	8.700	8.750	6.978	10,775
2025-01-06	8.760	8.790	8.680	8.770	6.994	5,249
2025-01-03	8.820	8.820	8.710	8.760	6.986	8,213
2025-01-02	8.800	8.800	8.710	8.770	6.994	12,482
2024-12-31	8.830	8.830	8.600	8.780	7.002	26,877
2024-12-30	8.760	8.830	8.750	8.830	7.042	11,211
2024-12-27	8.920	8.950	8.700	8.800	7.018	13,843
2024-12-24	8.890	8.990	8.870	8.990	7.170	7,690
2024-12-23	8.710	8.860	8.540	8.860	7.066	32,537
2024-12-20	9.330	9.350	9.110	9.110	7.002	80,284
2024-12-19	9.290	9.300	9.150	9.290	7.141	46,923
2024-12-18	9.200	9.260	9.140	9.200	7.071	17,859
2024-12-17	9.200	9.230	9.130	9.200	7.071	12,968
2024-12-16	9.030	9.220	9.030	9.160	7.041	21,459
2024-12-13	9.180	9.200	9.040	9.120	7.010	27,887
2024-12-12	9.000	9.190	9.000	9.130	7.018	28,319
2024-12-11	9.060	9.280	8.970	9.070	6.972	41,795
2024-12-10	8.860	9.090	8.860	9.000	6.918	29,242
2024-12-09	8.940	8.990	8.790	8.960	6.887	17,323,340
2024-12-06	8.740	8.750	8.720	8.750	6.726	13,475
2024-12-05	8.900	8.930	8.580	8.730	6.710	61,270
2024-12-04	8.900	8.900	8.850	8.890	6.833	8,476
2024-12-03	8.800	8.860	8.740	8.830	6.787	15,722
2024-12-02	8.840	8.840	8.730	8.780	6.749	10,469
2024-11-29	8.660	8.740	8.650	8.730	6.710	31,627

← NewerPage 8 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.