Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	8.650	8.700	8.650	8.650	6.637	1
2024-11-26	8.790	8.790	8.660	8.755	6.718	26
2024-11-25	8.820	8.820	8.700	8.775	6.733	2
2024-11-22	8.790	8.790	8.785	8.785	6.741	0
2024-11-21	8.840	8.840	8.750	8.840	6.783	49
2024-11-20	8.660	8.785	8.660	8.785	6.741	35
2024-11-19	8.600	8.610	8.600	8.610	6.606	50
2024-11-18	8.600	8.600	8.600	8.600	6.599	0
2024-11-15	8.565	8.585	8.530	8.585	6.587	0
2024-11-14	8.610	8.620	8.610	8.620	6.614	23
2024-11-13	8.705	8.790	8.600	8.600	6.599	171
2024-11-12	8.735	8.850	8.610	8.640	6.629	486
2024-11-11	8.870	8.870	8.830	8.830	6.775	94
2024-11-08	8.765	8.765	8.765	8.765	6.725	0
2024-11-07	8.745	8.800	8.745	8.745	6.710	5
2024-11-06	8.790	8.790	8.745	8.745	6.710	10
2024-11-05	8.640	8.860	8.640	8.800	6.752	0
2024-11-04	8.550	8.710	8.550	8.705	6.679	7
2024-11-01	8.765	8.770	8.545	8.545	6.557	0
2024-10-31	8.555	8.600	8.555	8.555	6.564	0
2024-10-30	8.590	8.715	8.590	8.715	6.687	105
2024-10-29	8.565	8.620	8.525	8.525	6.541	0
2024-10-28	8.600	8.600	8.560	8.600	6.599	52
2024-10-25	8.585	8.640	8.575	8.575	6.580	129
2024-10-24	8.670	8.670	8.600	8.600	6.599	145
2024-10-23	8.620	8.650	8.620	8.640	6.629	6
2024-10-22	8.510	8.525	8.510	8.525	6.541	0
2024-10-21	8.540	8.545	8.540	8.545	6.557	6
2024-10-18	8.550	8.550	8.545	8.545	6.557	1
2024-10-17	8.545	8.550	8.545	8.545	6.557	179
2024-10-16	8.575	8.690	8.575	8.575	6.580	1
2024-10-15	8.525	8.690	8.515	8.515	6.534	29
2024-10-14	8.540	8.540	8.500	8.525	6.541	199
2024-10-11	8.550	8.550	8.535	8.535	6.549	1
2024-10-10	8.620	8.620	8.620	8.620	6.614	0
2024-10-09	8.680	8.680	8.580	8.650	6.637	13
2024-10-08	8.610	8.610	8.490	8.490	6.514	5
2024-10-07	8.660	8.720	8.660	8.660	6.645	10
2024-10-04	8.650	8.650	8.650	8.650	6.637	0
2024-10-03	8.660	8.660	8.660	8.660	6.645	0
2024-10-02	8.610	8.610	8.610	8.610	6.606	0
2024-10-01	8.640	8.770	8.640	8.690	6.668	6
2024-09-30	8.705	8.705	8.705	8.705	6.679	0
2024-09-27	8.565	8.620	8.520	8.565	6.572	16
2024-09-26	8.575	8.640	8.570	8.630	6.622	6
2024-09-25	8.640	8.690	8.640	8.690	6.668	1
2024-09-24	8.715	8.760	8.715	8.715	6.687	1
2024-09-23	8.745	8.745	8.745	8.745	6.710	0
2024-09-20	8.750	8.850	8.750	8.755	6.718	73
2024-09-19	8.715	8.720	8.680	8.680	6.660	6
2024-09-18	8.620	8.620	8.620	8.620	6.614	0
2024-09-17	8.680	8.680	8.680	8.680	6.660	0
2024-09-16	8.640	8.640	8.640	8.640	6.629	0
2024-09-13	8.505	8.505	8.490	8.505	6.526	1
2024-09-12	8.490	8.490	8.450	8.490	6.514	8
2024-09-11	8.515	8.515	8.440	8.515	6.534	0
2024-09-10	8.450	8.450	8.450	8.450	6.484	0
2024-09-09	8.280	8.280	8.280	8.280	6.353	0
2024-09-06	8.135	8.135	8.135	8.135	6.242	0
2024-09-05	8.200	8.290	8.180	8.290	6.361	3

← NewerPage 9 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.