Metrovacesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.440	10.440	10.050	10.440	10.440	0
2026-10-20	10.365	10.365	10.050	10.365	10.365	0
2026-10-19	10.440	10.440	10.050	10.440	10.440	0
2026-10-16	10.420	10.420	10.050	10.420	10.420	0
2026-10-15	10.460	10.620	10.360	10.360	10.360	2,918
2026-10-14	10.440	10.560	10.440	10.540	10.540	1,819
2026-10-13	10.400	10.510	10.360	10.360	10.360	4,007
2026-10-12	10.515	10.520	10.360	10.360	10.360	1,095
2026-10-09	10.540	10.540	10.440	10.540	10.540	8
2026-10-08	10.480	10.480	10.360	10.385	10.385	410
2026-10-07	10.405	10.520	10.405	10.405	10.405	10,671
2026-10-06	10.305	10.340	10.280	10.280	10.280	4,674
2026-10-05	10.300	10.300	10.220	10.240	10.240	169
2026-10-02	10.280	10.280	10.200	10.230	10.230	3
2026-10-01	10.215	10.310	10.120	10.140	10.140	5,348
2026-09-30	10.330	10.420	10.280	10.330	10.330	40
2026-09-29	10.400	10.400	10.340	10.360	10.360	79
2026-09-28	10.260	10.400	10.260	10.400	10.400	1,474
2026-09-25	10.305	10.360	10.260	10.325	10.325	68
2026-09-24	10.235	10.300	10.230	10.230	10.230	770
2026-09-23	10.310	10.325	10.220	10.325	10.325	1,088
2026-09-22	10.480	10.480	10.280	10.280	10.280	978
2026-09-21	10.500	10.500	10.320	10.320	10.320	20
2026-09-18	10.195	10.240	10.100	10.235	10.235	58
2026-09-17	10.305	10.305	10.240	10.305	10.305	672
2026-09-16	10.235	10.240	10.235	10.235	10.235	8
2026-09-15	10.080	10.140	10.080	10.120	10.120	984
2026-09-14	10.200	10.200	10.100	10.133	10.133	4,042
2026-09-11	10.330	10.340	10.200	10.235	10.235	94
2026-09-10	10.255	10.340	10.240	10.305	10.305	343
2026-09-09	10.460	10.460	10.260	10.325	10.325	328
2026-09-08	10.420	10.420	10.330	10.340	10.340	1,364
2026-09-07	10.400	10.420	10.360	10.360	10.360	474
2026-09-04	10.500	10.660	10.440	10.560	10.560	375
2026-09-03	10.515	10.560	10.485	10.485	10.485	2
2026-09-02	10.560	10.740	10.440	10.540	10.540	268
2026-09-01	10.610	10.660	10.480	10.500	10.500	985
2026-08-28	10.680	10.760	10.680	10.690	10.690	907
2026-08-27	10.730	10.730	10.630	10.630	10.630	1,014
2026-08-26	10.880	10.880	10.740	10.780	10.780	1,438
2026-08-25	10.660	10.800	10.660	10.800	10.800	241
2026-08-24	10.690	10.700	10.660	10.660	10.660	13
2026-08-21	10.630	10.680	10.560	10.560	10.560	1,929
2026-08-20	10.600	10.600	10.520	10.540	10.540	20
2026-08-19	10.600	10.600	10.500	10.560	10.560	123
2026-08-18	10.540	10.600	10.540	10.580	10.580	199
2026-08-17	10.750	10.760	10.600	10.680	10.680	434
2026-08-14	10.860	10.880	10.740	10.800	10.800	212
2026-08-13	10.880	10.880	10.800	10.880	10.880	199
2026-08-12	10.800	10.880	10.740	10.770	10.770	6
2026-08-11	10.780	10.780	10.660	10.760	10.760	1,187
2026-08-10	10.940	10.940	10.700	10.780	10.780	244
2026-08-07	10.750	10.840	10.720	10.730	10.730	5,399
2026-08-06	10.780	10.860	10.780	10.820	10.820	254
2026-08-05	10.980	10.980	10.780	10.900	10.900	477
2026-08-04	10.880	10.960	10.840	10.840	10.840	6
2026-08-03	11.200	11.200	10.920	10.920	10.920	527
2026-07-31	11.150	11.240	11.100	11.150	11.150	6,497
2026-07-30	10.880	11.014	10.880	10.880	10.880	140
2026-07-29	10.860	10.960	10.820	10.900	10.900	842

Page 1 of 3 · 128 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.