Metrovacesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.700 | 8.840 | 8.690 | 8.780 | 6.749 | 30,444 |
| 2024-11-27 | 8.660 | 8.700 | 8.660 | 8.690 | 6.679 | 3,726 |
| 2024-11-26 | 8.800 | 8.800 | 8.650 | 8.700 | 6.687 | 10,021 |
| 2024-11-25 | 8.820 | 8.820 | 8.700 | 8.710 | 6.695 | 4,641 |
| 2024-11-22 | 8.820 | 8.820 | 8.750 | 8.760 | 6.733 | 4,884 |
| 2024-11-21 | 8.790 | 8.860 | 8.750 | 8.790 | 6.756 | 12,151 |
| 2024-11-20 | 8.600 | 8.820 | 8.590 | 8.740 | 6.718 | 17,797 |
| 2024-11-19 | 8.600 | 8.600 | 8.590 | 8.590 | 6.603 | 1,157 |
| 2024-11-18 | 8.630 | 8.630 | 8.570 | 8.590 | 6.603 | 12,213 |
| 2024-11-15 | 8.590 | 8.590 | 8.550 | 8.570 | 6.587 | 8,345 |
| 2024-11-14 | 8.600 | 8.640 | 8.580 | 8.590 | 6.603 | 7,363 |
| 2024-11-13 | 8.690 | 8.690 | 8.600 | 8.620 | 6.626 | 6,419 |
| 2024-11-12 | 8.720 | 8.850 | 8.590 | 8.700 | 6.687 | 12,467 |
| 2024-11-11 | 8.870 | 8.870 | 8.750 | 8.800 | 6.764 | 14,799 |
| 2024-11-08 | 8.740 | 8.790 | 8.680 | 8.780 | 6.749 | 12,731 |
| 2024-11-07 | 8.520 | 8.840 | 8.520 | 8.730 | 6.710 | 11,330 |
| 2024-11-06 | 8.850 | 8.850 | 8.640 | 8.800 | 6.764 | 5,817 |
| 2024-11-05 | 8.600 | 8.880 | 8.600 | 8.850 | 6.802 | 33,428 |
| 2024-11-04 | 8.500 | 8.730 | 8.500 | 8.710 | 6.695 | 18,224 |
| 2024-11-01 | 8.770 | 8.770 | 8.520 | 8.520 | 6.549 | 3,420 |
| 2024-10-31 | 8.530 | 8.650 | 8.510 | 8.510 | 6.541 | 12,001 |
| 2024-10-30 | 8.600 | 8.740 | 8.550 | 8.580 | 6.595 | 21,048 |
| 2024-10-29 | 8.550 | 8.600 | 8.520 | 8.600 | 6.610 | 6,513 |
| 2024-10-28 | 8.600 | 8.600 | 8.550 | 8.550 | 6.572 | 1,921 |
| 2024-10-25 | 8.640 | 8.650 | 8.530 | 8.550 | 6.572 | 5,800 |
| 2024-10-24 | 8.630 | 8.680 | 8.550 | 8.620 | 6.626 | 4,302 |
| 2024-10-23 | 8.510 | 8.650 | 8.510 | 8.650 | 6.649 | 3,388 |
| 2024-10-22 | 8.450 | 8.550 | 8.450 | 8.500 | 6.533 | 11,967 |
| 2024-10-21 | 8.500 | 8.590 | 8.500 | 8.500 | 6.533 | 11,749 |
| 2024-10-18 | 8.580 | 8.580 | 8.520 | 8.550 | 6.572 | 4,538 |
| 2024-10-17 | 8.560 | 8.590 | 8.540 | 8.550 | 6.572 | 4,447 |
| 2024-10-16 | 8.500 | 8.660 | 8.500 | 8.550 | 6.572 | 41,313 |
| 2024-10-15 | 8.540 | 8.690 | 8.540 | 8.600 | 6.610 | 44,299 |
| 2024-10-14 | 8.550 | 8.550 | 8.480 | 8.540 | 6.564 | 5,300 |
| 2024-10-11 | 8.700 | 8.700 | 8.530 | 8.540 | 6.564 | 14,894 |
| 2024-10-10 | 8.630 | 8.690 | 8.630 | 8.630 | 6.633 | 2,316 |
| 2024-10-09 | 8.600 | 8.680 | 8.550 | 8.640 | 6.641 | 55,597 |
| 2024-10-08 | 8.740 | 8.740 | 8.470 | 8.580 | 6.595 | 5,076 |
| 2024-10-07 | 8.720 | 8.720 | 8.610 | 8.610 | 6.618 | 5,537 |
| 2024-10-04 | 8.570 | 8.730 | 8.570 | 8.730 | 6.710 | 7,999 |
| 2024-10-03 | 8.630 | 8.700 | 8.600 | 8.600 | 6.610 | 10,459 |
| 2024-10-02 | 8.540 | 8.670 | 8.530 | 8.660 | 6.656 | 5,164 |
| 2024-10-01 | 8.760 | 8.760 | 8.530 | 8.530 | 6.556 | 7,263 |
| 2024-09-30 | 8.640 | 8.710 | 8.600 | 8.650 | 6.649 | 9,363 |
| 2024-09-27 | 8.450 | 8.620 | 8.450 | 8.520 | 6.549 | 6,908 |
| 2024-09-26 | 8.470 | 8.690 | 8.470 | 8.570 | 6.587 | 35,348 |
| 2024-09-25 | 8.640 | 8.700 | 8.510 | 8.700 | 6.687 | 3,082 |
| 2024-09-24 | 8.760 | 8.760 | 8.600 | 8.610 | 6.618 | 5,255 |
| 2024-09-23 | 8.660 | 8.810 | 8.660 | 8.760 | 6.733 | 6,978 |
| 2024-09-20 | 8.710 | 8.850 | 8.580 | 8.580 | 6.595 | 66,709 |
| 2024-09-19 | 8.720 | 8.720 | 8.710 | 8.720 | 6.703 | 14,210 |
| 2024-09-18 | 8.600 | 8.660 | 8.600 | 8.640 | 6.641 | 2,117 |
| 2024-09-17 | 8.690 | 8.720 | 8.600 | 8.640 | 6.641 | 6,136 |
| 2024-09-16 | 8.560 | 8.710 | 8.450 | 8.620 | 6.626 | 20,292 |
| 2024-09-13 | 8.560 | 8.560 | 8.440 | 8.440 | 6.487 | 22,454 |
| 2024-09-12 | 8.440 | 8.490 | 8.440 | 8.440 | 6.487 | 7,571 |
| 2024-09-11 | 8.760 | 8.760 | 8.440 | 8.500 | 6.533 | 12,156 |
| 2024-09-10 | 8.400 | 8.480 | 8.370 | 8.480 | 6.518 | 24,290 |
| 2024-09-09 | 8.230 | 8.370 | 8.220 | 8.370 | 6.433 | 21,211 |
| 2024-09-06 | 8.220 | 8.240 | 8.110 | 8.230 | 6.326 | 14,521 |
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.