Metrovacesa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 11.725 | 11.750 | 11.650 | 11.675 | 9.647 | 49 |
| 2025-11-07 | 11.575 | 11.600 | 11.525 | 11.525 | 9.523 | 21 |
| 2025-11-06 | 11.625 | 11.625 | 11.500 | 11.625 | 9.606 | 10 |
| 2025-11-05 | 11.725 | 11.750 | 11.550 | 11.675 | 9.647 | 1,392 |
| 2025-11-04 | 11.875 | 11.950 | 11.700 | 11.825 | 9.771 | 318 |
| 2025-11-03 | 11.725 | 11.900 | 11.675 | 11.675 | 9.647 | 5,057 |
| 2025-10-31 | 11.775 | 11.800 | 11.640 | 11.675 | 9.647 | 447 |
| 2025-10-30 | 11.775 | 11.950 | 11.575 | 11.575 | 9.565 | 4,336 |
| 2025-10-29 | 11.775 | 11.900 | 11.700 | 11.725 | 9.689 | 1,688 |
| 2025-10-28 | 11.675 | 11.750 | 11.575 | 11.675 | 9.647 | 237 |
| 2025-10-27 | 11.000 | 11.725 | 10.950 | 11.725 | 9.689 | 1,859 |
| 2025-10-24 | 10.625 | 10.625 | 10.550 | 10.625 | 8.780 | 0 |
| 2025-10-23 | 10.850 | 10.850 | 10.600 | 10.725 | 8.862 | 55 |
| 2025-10-22 | 10.650 | 10.800 | 10.650 | 10.775 | 8.904 | 1,457 |
| 2025-10-21 | 10.400 | 10.525 | 10.400 | 10.525 | 8.697 | 1,885 |
← NewerPage 5 of 5 · 255 trading days
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.