Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.720	0.720	0.700	0.710	0.624	65,634
2024-02-21	0.725	0.725	0.725	0.725	0.637	238
2024-02-20	0.725	0.725	0.725	0.725	0.637	1,520
2024-02-19	0.710	0.725	0.710	0.725	0.637	14,603
2024-02-16	0.730	0.730	0.725	0.725	0.637	3,409
2024-02-15	0.720	0.725	0.720	0.725	0.637	6,940
2024-02-14	0.720	0.725	0.715	0.720	0.633	6,221
2024-02-13	0.745	0.745	0.720	0.720	0.633	41,366
2024-02-12	0.745	0.745	0.730	0.730	0.642	3,549
2024-02-09	0.725	0.735	0.725	0.730	0.642	995
2024-02-08	0.735	0.735	0.735	0.735	0.646	1,555
2024-02-07	0.745	0.745	0.735	0.735	0.646	5,066
2024-02-06	0.750	0.750	0.720	0.745	0.655	142,741
2024-02-05	0.745	0.765	0.720	0.760	0.668	81,966
2024-02-02	0.760	0.760	0.720	0.720	0.633	19,280
2024-02-01	0.750	0.750	0.735	0.745	0.655	13,242
2024-01-31	0.755	0.765	0.740	0.750	0.659	10,986
2024-01-30	0.755	0.755	0.755	0.755	0.664	4,946
2024-01-29	0.755	0.755	0.725	0.750	0.659	33,088
2024-01-26	0.745	0.760	0.675	0.755	0.664	262,098
2024-01-25	0.790	0.790	0.775	0.775	0.681	2,616
2024-01-23	0.750	0.770	0.745	0.770	0.677	25,598
2024-01-22	0.760	0.780	0.760	0.760	0.668	1,639
2024-01-19	0.765	0.765	0.755	0.760	0.668	18,031
2024-01-18	0.795	0.795	0.765	0.765	0.673	13,944
2024-01-17	0.795	0.795	0.765	0.765	0.673	4,263
2024-01-16	0.795	0.795	0.760	0.765	0.673	9,075
2024-01-15	0.790	0.790	0.740	0.765	0.673	138,000
2024-01-12	0.775	0.780	0.775	0.780	0.686	72,787
2024-01-11	0.775	0.775	0.765	0.775	0.681	4,522
2024-01-10	0.775	0.775	0.765	0.775	0.681	8,255
2024-01-09	0.775	0.775	0.775	0.775	0.681	909
2024-01-08	0.770	0.770	0.770	0.770	0.677	3,311
2024-01-05	0.775	0.775	0.760	0.770	0.677	4,086
2024-01-04	0.760	0.780	0.750	0.750	0.659	35,567
2024-01-03	0.780	0.795	0.775	0.775	0.646	73,851
2023-12-29	0.770	0.770	0.770	0.770	0.642	17,321
2023-12-28	0.780	0.780	0.770	0.770	0.642	25,688
2023-12-27	0.770	0.775	0.770	0.775	0.646	4,399
2023-12-22	0.770	0.770	0.770	0.770	0.642	5,687
2023-12-21	0.770	0.770	0.770	0.770	0.642	7,074
2023-12-20	0.775	0.780	0.750	0.750	0.625	70,236
2023-12-19	0.765	0.775	0.745	0.775	0.646	32,811
2023-12-18	0.770	0.770	0.745	0.760	0.634	50,259
2023-12-15	0.775	0.775	0.740	0.745	0.621	48,045
2023-12-14	0.760	0.760	0.740	0.750	0.625	191,128
2023-12-13	0.785	0.785	0.760	0.760	0.634	5,750
2023-12-12	0.790	0.790	0.770	0.785	0.654	6,915
2023-12-11	0.795	0.795	0.790	0.790	0.659	12,186
2023-12-08	0.775	0.780	0.775	0.780	0.650	2,936
2023-12-07	0.750	0.775	0.750	0.775	0.646	74,331
2023-12-06	0.765	0.765	0.750	0.750	0.625	654
2023-12-05	0.765	0.765	0.765	0.765	0.638	267
2023-12-04	0.765	0.765	0.750	0.750	0.625	2,172
2023-11-29	0.750	0.750	0.750	0.750	0.625	113
2023-11-28	0.765	0.775	0.765	0.775	0.646	1,610
2023-11-27	0.750	0.755	0.750	0.755	0.629	555
2023-11-24	0.775	0.775	0.745	0.750	0.625	71,080
2023-11-23	0.775	0.785	0.775	0.785	0.654	31,284
2023-11-22	0.800	0.800	0.765	0.775	0.646	48,770

← NewerPage 12 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.