Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.770	0.775	0.770	0.770	0.677	51,524
2024-05-20	0.720	0.770	0.720	0.770	0.677	107,431
2024-05-17	0.715	0.720	0.715	0.720	0.633	2,498
2024-05-16	0.700	0.700	0.700	0.700	0.615	18,801
2024-05-15	0.695	0.695	0.690	0.690	0.607	7,880
2024-05-14	0.690	0.690	0.690	0.690	0.607	0
2024-05-13	0.700	0.710	0.690	0.690	0.607	6,620
2024-05-10	0.705	0.720	0.700	0.720	0.633	4,094
2024-05-09	0.710	0.710	0.705	0.705	0.620	35,911
2024-05-08	0.710	0.720	0.705	0.720	0.633	21,042
2024-05-07	0.720	0.725	0.715	0.715	0.629	15,212
2024-05-02	0.710	0.725	0.710	0.725	0.637	2,072
2024-04-30	0.730	0.730	0.710	0.710	0.624	31,501
2024-04-29	0.730	0.730	0.730	0.730	0.642	3,149
2024-04-26	0.730	0.730	0.730	0.730	0.642	0
2024-04-25	0.730	0.730	0.730	0.730	0.642	250
2024-04-24	0.710	0.710	0.710	0.710	0.624	2,161
2024-04-23	0.720	0.720	0.720	0.720	0.633	0
2024-04-22	0.710	0.720	0.705	0.720	0.633	6,915
2024-04-19	0.710	0.710	0.710	0.710	0.624	1,376
2024-04-18	0.725	0.730	0.725	0.725	0.637	36,172
2024-04-17	0.730	0.730	0.705	0.705	0.620	366
2024-04-16	0.730	0.730	0.700	0.720	0.633	5,402
2024-04-15	0.730	0.730	0.730	0.730	0.642	420
2024-04-12	0.725	0.725	0.700	0.725	0.637	9,122
2024-04-11	0.730	0.735	0.730	0.735	0.646	1,083
2024-04-10	0.735	0.735	0.735	0.735	0.646	511
2024-04-09	0.700	0.715	0.700	0.715	0.629	11,374
2024-04-08	0.700	0.700	0.690	0.700	0.615	54,961
2024-04-05	0.705	0.705	0.705	0.705	0.620	35,338
2024-04-04	0.720	0.720	0.705	0.705	0.620	33,543
2024-04-03	0.735	0.735	0.710	0.720	0.633	25,797
2024-04-02	0.735	0.735	0.735	0.735	0.646	2,874
2024-04-01	0.725	0.740	0.715	0.740	0.651	140,877
2024-03-29	0.725	0.725	0.720	0.720	0.633	5,808
2024-03-28	0.720	0.720	0.710	0.720	0.633	12,825
2024-03-27	0.700	0.715	0.700	0.715	0.629	73,729
2024-03-26	0.705	0.710	0.690	0.700	0.615	98,668
2024-03-25	0.705	0.710	0.705	0.710	0.624	34,149
2024-03-22	0.690	0.710	0.690	0.710	0.624	148,626
2024-03-21	0.680	0.680	0.675	0.680	0.598	11,586
2024-03-20	0.675	0.680	0.675	0.680	0.598	20,413
2024-03-19	0.670	0.670	0.670	0.670	0.589	5,488
2024-03-18	0.670	0.670	0.660	0.670	0.589	9,582
2024-03-15	0.685	0.685	0.680	0.680	0.598	6,848
2024-03-14	0.675	0.675	0.675	0.675	0.594	1,785
2024-03-13	0.690	0.690	0.690	0.690	0.607	0
2024-03-12	0.695	0.695	0.670	0.690	0.607	2,707
2024-03-11	0.670	0.690	0.670	0.675	0.594	9,673
2024-03-08	0.680	0.680	0.675	0.680	0.598	14,577
2024-03-07	0.685	0.685	0.680	0.680	0.598	41,822
2024-03-06	0.700	0.700	0.700	0.700	0.615	227
2024-03-05	0.690	0.690	0.685	0.685	0.602	8,957
2024-03-04	0.700	0.700	0.700	0.700	0.615	142
2024-03-01	0.710	0.710	0.685	0.685	0.602	64,633
2024-02-29	0.710	0.710	0.695	0.710	0.624	2,073
2024-02-28	0.695	0.695	0.695	0.695	0.611	4,781
2024-02-27	0.720	0.720	0.720	0.720	0.633	23,885
2024-02-26	0.715	0.715	0.690	0.715	0.629	4,928
2024-02-23	0.700	0.700	0.690	0.695	0.611	48,232

← NewerPage 11 of 16 · 933 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-04	0.0402 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.