Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.200	10.450	10.200	10.245	9.443	3,693
2026-02-03	10.390	10.600	10.150	10.245	9.443	10,360
2026-02-02	10.390	10.450	10.200	10.245	9.443	4,179
2026-01-30	10.245	10.400	10.050	10.255	9.452	7,984
2026-01-29	10.000	10.200	9.700	10.110	9.318	6,691
2026-01-28	10.000	10.000	9.880	10.000	9.217	2,813
2026-01-27	9.630	9.820	9.620	9.820	9.051	6,364
2026-01-26	9.730	9.760	9.620	9.685	8.926	2,461
2026-01-23	9.765	9.840	9.700	9.810	9.042	3,359
2026-01-22	9.810	9.900	9.740	9.775	9.009	1,947
2026-01-21	9.840	9.840	9.640	9.765	9.000	1,200
2026-01-20	9.900	9.900	9.800	9.875	9.102	343
2026-01-19	9.955	9.955	9.880	9.955	9.175	5
2026-01-16	10.020	10.150	10.000	10.020	9.235	329
2026-01-15	10.050	10.050	9.900	10.000	9.217	33
2026-01-14	9.860	9.940	9.860	9.910	9.134	9
2026-01-13	9.810	9.920	9.760	9.775	9.009	570
2026-01-12	9.760	9.760	9.680	9.720	8.959	1,104
2026-01-09	9.685	9.800	9.620	9.675	8.917	1,443
2026-01-08	9.730	9.730	9.640	9.730	8.968	1,896
2026-01-07	9.675	9.780	9.620	9.675	8.917	5,274
2026-01-06	9.450	9.760	9.400	9.640	8.885	1,066
2026-01-05	9.380	9.380	9.240	9.380	8.645	1,568
2026-01-02	9.440	9.440	9.300	9.380	8.645	3,123
2025-12-31	9.300	9.340	9.300	9.320	8.590	7
2025-12-30	9.220	9.340	9.220	9.280	8.553	730
2025-12-29	9.130	9.300	9.120	9.300	8.572	98
2025-12-24	9.130	9.280	9.080	9.280	8.553	1,342
2025-12-23	9.150	9.180	8.960	8.960	8.258	1,027
2025-12-22	9.000	9.150	9.000	9.150	8.433	1,635
2025-12-19	9.920	9.920	8.820	8.940	8.240	3,861
2025-12-18	10.825	10.950	10.800	10.825	8.945	3,666
2025-12-17	10.825	10.850	10.775	10.775	8.904	7,971
2025-12-16	10.875	10.900	10.800	10.875	8.986	1,097
2025-12-15	11.200	11.200	10.875	10.875	8.986	3,139
2025-12-12	11.050	11.250	11.000	11.200	9.255	2,258
2025-12-11	11.150	11.150	10.925	10.925	9.027	35
2025-12-10	11.200	11.200	11.000	11.050	9.131	7,164
2025-12-09	11.550	11.550	11.050	11.050	9.131	2,335
2025-12-08	11.250	11.450	11.150	11.450	9.461	1,032
2025-12-05	11.250	11.300	11.100	11.200	9.255	1,342
2025-12-04	11.400	11.450	11.100	11.100	9.172	1,809
2025-12-03	11.350	11.400	11.300	11.300	9.337	10
2025-12-02	11.450	11.600	11.300	11.450	9.461	448
2025-12-01	11.450	11.450	11.350	11.350	9.379	70
2025-11-28	11.525	11.550	11.450	11.450	9.461	170
2025-11-27	11.525	11.525	11.450	11.525	9.523	4
2025-11-26	11.525	11.700	11.400	11.450	9.461	11,588
2025-11-25	11.500	11.500	11.400	11.400	9.420	3,349
2025-11-24	11.300	11.450	11.200	11.200	9.255	978
2025-11-21	11.100	11.100	11.000	11.050	9.131	5,327
2025-11-20	11.200	11.200	11.000	11.000	9.089	1,344
2025-11-19	11.150	11.150	11.150	11.150	9.213	0
2025-11-18	11.200	11.200	11.000	11.000	9.089	6
2025-11-17	11.550	11.550	11.200	11.200	9.255	1,771
2025-11-14	11.575	11.600	11.200	11.300	9.337	7,448
2025-11-13	11.625	11.650	11.400	11.400	9.420	180
2025-11-12	11.675	11.700	11.650	11.675	9.647	104
2025-11-11	11.725	11.725	11.600	11.725	9.689	1,120
2025-11-10	11.725	11.750	11.650	11.675	9.647	49

← NewerPage 4 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.