Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.240	11.240	10.900	10.920	10.920	771
2026-07-27	11.060	11.300	11.060	11.148	11.148	331
2026-07-24	11.130	11.200	11.120	11.200	11.200	1
2026-07-23	11.510	11.560	11.200	11.220	11.220	2,595
2026-07-22	11.300	11.523	11.100	11.510	11.510	13,629
2026-07-21	10.860	10.980	10.860	10.950	10.950	210
2026-07-20	11.060	11.060	10.880	10.940	10.940	16
2026-07-17	11.150	11.160	10.900	11.010	11.010	1,331
2026-07-16	11.100	11.100	11.000	11.010	11.010	34
2026-07-15	10.980	10.980	10.900	10.960	10.960	3
2026-07-14	11.010	11.020	10.940	11.000	11.000	605
2026-07-13	11.280	11.280	11.060	11.060	11.060	5
2026-07-10	11.220	11.220	11.050	11.050	11.050	3
2026-07-09	11.040	11.080	11.040	11.070	11.070	236
2026-07-08	11.280	11.280	10.920	10.940	10.940	546
2026-07-07	11.470	11.480	11.300	11.300	11.300	59
2026-07-06	11.640	11.640	11.440	11.500	11.500	1,513
2026-07-03	11.490	11.600	11.430	11.430	11.430	5
2026-07-02	11.340	11.450	11.270	11.380	11.380	779
2026-07-01	11.380	11.380	11.160	11.300	11.300	5
2026-06-30	11.320	11.340	11.320	11.320	11.320	1
2026-06-29	10.940	11.380	10.940	11.360	11.360	3,691
2026-06-26	11.060	11.060	10.900	10.920	10.920	137
2026-06-25	11.150	11.160	11.100	11.110	11.110	683
2026-06-24	10.980	11.100	10.980	11.050	11.050	367
2026-06-23	11.000	11.000	10.820	10.980	10.980	180
2026-06-22	11.180	11.180	11.140	11.140	11.140	401
2026-06-19	11.090	11.120	11.040	11.070	11.070	1,069
2026-06-18	11.090	11.270	10.940	11.005	11.005	1,394
2026-06-17	10.860	11.020	10.860	10.860	10.860	826
2026-06-16	10.940	10.980	10.840	10.960	10.960	4,211
2026-06-15	10.900	10.940	10.840	10.900	10.900	5,074
2026-06-12	10.640	10.860	10.640	10.670	10.670	6,879
2026-06-11	10.235	10.420	10.235	10.235	10.235	740
2026-06-10	10.160	10.250	10.160	10.160	10.160	232
2026-06-09	10.195	10.320	10.180	10.224	10.224	1,217
2026-06-08	10.260	10.260	10.100	10.260	10.260	575
2026-06-05	10.400	10.400	10.210	10.210	10.210	459
2026-06-04	10.350	10.420	10.350	10.350	10.350	925
2026-06-03	10.500	10.660	10.400	10.440	10.440	389
2026-06-02	10.500	10.500	10.400	10.470	10.470	11
2026-06-01	10.700	10.700	10.580	10.660	10.660	364
2026-05-29	10.630	10.640	10.580	10.610	10.610	976
2026-05-28	10.610	10.700	10.580	10.610	10.610	2,314
2026-05-27	10.540	10.680	10.540	10.660	10.660	167
2026-05-26	10.610	10.780	10.600	10.639	10.639	20,918
2026-05-22	10.750	10.860	10.680	10.750	10.750	1,278
2026-05-21	10.840	10.840	10.720	10.770	10.770	3,822
2026-05-20	10.740	10.740	10.420	10.520	10.520	1,206
2026-05-19	11.760	11.760	11.520	11.644	10.744	1,006
2026-05-18	11.760	11.760	11.480	11.649	10.749	788
2026-05-15	12.040	12.040	11.700	11.810	10.885	3,554
2026-05-14	12.080	12.100	12.000	12.000	11.060	6,616
2026-05-13	12.000	12.020	11.860	11.910	10.977	1,681
2026-05-12	12.100	12.100	11.920	12.020	11.079	535
2026-05-11	12.100	12.100	11.980	12.020	11.079	984
2026-05-08	12.140	12.140	11.960	12.140	11.189	2,986
2026-05-07	12.140	12.140	12.040	12.100	11.152	241
2026-05-06	12.080	12.100	11.980	12.040	11.097	515
2026-05-05	12.000	12.020	11.867	12.020	11.079	1,094

← NewerPage 2 of 5 · 254 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.