Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	10.850	11.000	10.850	11.000	9.089	131
2025-05-21	11.400	11.450	11.200	11.300	9.337	96
2025-05-20	11.700	11.700	11.400	11.400	9.420	5,555
2025-05-19	12.350	12.600	12.150	12.575	10.011	308
2025-05-16	12.150	12.250	12.050	12.100	9.633	802
2025-05-15	12.025	12.025	12.000	12.000	9.553	390
2025-05-14	11.825	12.000	11.800	12.000	9.553	3,669
2025-05-13	11.625	11.800	11.550	11.575	9.215	3,671
2025-05-12	11.775	11.800	11.500	11.525	9.175	1,097
2025-05-09	11.725	11.800	11.675	11.675	9.294	2,370
2025-05-08	11.600	11.800	11.600	11.725	9.334	2,389
2025-05-07	11.525	11.825	11.450	11.825	9.414	4,248
2025-05-06	11.525	11.600	11.325	11.525	9.175	684
2025-05-02	11.400	11.400	10.850	11.000	8.757	884
2025-05-01	11.150	11.150	11.150	11.150	8.876	0
2025-04-30	11.450	11.450	11.150	11.150	8.876	1
2025-04-29	10.925	11.325	10.900	11.300	8.996	700
2025-04-28	10.625	10.900	10.550	10.775	8.578	230
2025-04-25	10.675	10.700	10.500	10.625	8.458	2,862
2025-04-24	10.600	10.850	10.600	10.725	8.538	130
2025-04-23	10.875	10.900	10.550	10.625	8.458	859
2025-04-22	10.775	11.000	10.700	10.875	8.657	186
2025-04-17	10.500	10.950	10.500	10.825	8.618	8
2025-04-16	10.450	10.450	10.300	10.300	8.200	25
2025-04-15	10.500	10.500	10.390	10.390	8.271	34
2025-04-14	10.435	10.550	10.350	10.525	8.379	20
2025-04-11	9.760	10.350	9.760	10.290	8.192	0
2025-04-10	9.940	9.940	9.775	9.775	7.782	6
2025-04-09	9.120	9.400	9.120	9.340	7.435	119
2025-04-08	9.410	9.640	9.410	9.410	7.491	49
2025-04-07	9.410	9.520	9.340	9.410	7.491	35
2025-04-04	9.600	9.650	9.490	9.545	7.599	27
2025-04-03	9.715	9.715	9.715	9.715	7.734	0
2025-04-02	9.985	10.000	9.950	9.950	7.921	1
2025-04-01	10.040	10.060	9.970	10.040	7.993	500
2025-03-31	9.970	10.000	9.930	9.930	7.905	19
2025-03-28	9.970	9.980	9.875	9.875	7.861	2
2025-03-27	9.850	9.900	9.790	9.850	7.841	104
2025-03-26	9.700	9.700	9.640	9.640	7.674	44
2025-03-25	9.530	9.600	9.500	9.530	7.587	44
2025-03-24	9.600	9.600	9.470	9.515	7.575	51
2025-03-21	9.585	9.585	9.550	9.585	7.631	0
2025-03-20	9.795	9.800	9.530	9.530	7.587	0
2025-03-19	9.900	9.900	9.680	9.735	7.750	382
2025-03-18	9.690	9.735	9.690	9.735	7.750	1
2025-03-17	9.590	9.590	9.500	9.545	7.599	5
2025-03-14	9.460	9.500	9.460	9.460	7.531	10
2025-03-13	9.430	9.440	9.430	9.430	7.507	0
2025-03-12	9.515	9.540	9.500	9.515	7.575	92
2025-03-11	9.460	9.530	9.460	9.505	7.567	7
2025-03-10	9.590	9.590	9.470	9.550	7.603	158
2025-03-07	9.600	9.600	9.515	9.515	7.575	41
2025-03-06	9.690	9.690	9.510	9.530	7.587	1,019
2025-03-05	9.795	9.890	9.700	9.780	7.786	635
2025-03-04	9.795	9.830	9.750	9.815	7.814	1,695
2025-03-03	9.925	9.960	9.810	9.910	7.889	201
2025-02-28	9.835	9.890	9.835	9.835	7.830	546
2025-02-27	9.985	9.990	9.920	9.925	7.901	98
2025-02-26	9.905	9.990	9.900	9.925	7.901	414
2025-02-25	9.850	10.000	9.850	9.850	7.841	93

← NewerPage 7 of 22 · 1,262 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.