Metrovacesa SA historical data
| 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 |
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.