Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	12.000	12.020	11.867	12.020	11.079	1,094
2026-05-01	11.930	11.930	11.930	11.930	10.996	0
2026-04-30	11.960	11.960	11.680	11.930	10.996	424
2026-04-29	11.890	12.100	11.820	12.040	11.097	4,233
2026-04-28	11.640	11.640	11.567	11.570	10.664	1,167
2026-04-27	11.700	11.740	11.580	11.740	10.820	2,966
2026-04-24	11.850	11.900	11.720	11.850	10.922	5,089
2026-04-23	11.890	11.890	11.780	11.810	10.885	1,082
2026-04-22	11.810	11.980	11.760	11.870	10.940	4,383
2026-04-21	12.100	12.100	11.740	11.740	10.820	2,085
2026-04-20	12.420	12.420	11.870	11.870	10.940	1,339
2026-04-17	12.440	12.440	12.220	12.370	11.401	2,407
2026-04-16	12.400	12.540	12.400	12.420	11.447	7,101
2026-04-15	12.500	12.560	12.340	12.440	11.466	155
2026-04-14	12.400	12.500	12.260	12.310	11.346	298
2026-04-13	12.120	12.220	12.060	12.060	11.115	206
2026-04-10	12.120	12.180	12.120	12.120	11.171	3,782
2026-04-09	11.840	12.080	11.840	12.000	11.060	447
2026-04-08	12.400	12.400	11.960	12.000	11.060	442
2026-04-07	11.810	11.880	11.700	11.720	10.802	4,239
2026-04-02	11.525	11.750	11.250	11.525	10.622	471
2026-04-01	11.250	11.500	11.250	11.400	10.507	222
2026-03-31	11.250	11.250	11.100	11.250	10.369	381
2026-03-30	11.200	11.200	11.100	11.150	10.277	1,577
2026-03-27	11.000	11.150	10.900	11.150	10.277	249
2026-03-26	11.000	11.000	10.850	10.925	10.069	746
2026-03-25	11.300	11.300	10.950	11.050	10.185	1,715
2026-03-24	10.925	11.000	10.925	10.925	10.069	976
2026-03-23	10.575	11.000	10.350	10.925	10.069	2,611
2026-03-20	10.875	10.950	10.725	10.725	9.885	1,268
2026-03-19	10.875	11.000	10.800	10.875	10.023	1,576
2026-03-18	11.450	11.450	11.000	11.150	10.277	3,861
2026-03-17	11.350	11.400	11.150	11.400	10.507	4,031
2026-03-16	11.150	11.300	11.100	11.250	10.369	1,313
2026-03-13	10.875	11.200	10.800	11.150	10.277	779
2026-03-12	11.200	11.200	10.900	10.925	10.069	10,647
2026-03-11	11.600	11.600	11.200	11.250	10.369	14,736
2026-03-10	11.500	11.500	11.350	11.400	10.507	10,228
2026-03-09	11.200	11.550	11.200	11.300	10.415	20,375
2026-03-06	11.850	11.850	11.600	11.725	10.807	1,765
2026-03-05	11.775	12.000	11.675	11.675	10.761	1,536
2026-03-04	11.400	11.850	11.350	11.775	10.853	17,223
2026-03-03	12.200	12.450	11.550	11.675	10.761	8,237
2026-03-02	12.400	12.750	12.150	12.200	11.244	24,185
2026-02-27	13.250	13.300	12.900	13.000	11.982	21,420
2026-02-26	12.200	13.150	12.000	13.150	12.120	8,861
2026-02-25	11.775	12.150	11.600	12.100	11.152	4,112
2026-02-24	10.825	11.800	10.800	11.625	10.714	10,862
2026-02-23	11.000	11.050	10.850	11.000	10.138	4,776
2026-02-20	10.825	11.000	10.800	10.825	9.977	9,679
2026-02-19	10.850	10.950	10.850	10.875	10.023	3,494
2026-02-18	10.875	10.950	10.850	10.875	10.023	4,155
2026-02-17	10.875	11.000	10.800	10.925	10.069	22,994
2026-02-16	10.925	11.100	10.875	10.875	10.023	5,336
2026-02-13	10.825	10.950	10.825	10.825	9.977	4,558
2026-02-12	10.875	10.900	10.750	10.825	9.977	3,616
2026-02-11	10.625	10.850	10.600	10.775	9.931	4,221
2026-02-10	10.350	10.600	10.350	10.480	9.659	3,676
2026-02-09	10.290	10.450	10.250	10.255	9.452	5,227
2026-02-06	10.290	10.300	10.200	10.255	9.452	1,860

← NewerPage 3 of 22 · 1,263 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.