Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.800	0.800	0.765	0.775	0.646	48,770
2023-11-21	0.760	0.775	0.760	0.775	0.646	1,858
2023-11-20	0.755	0.780	0.755	0.760	0.634	46,372
2023-11-17	0.745	0.775	0.745	0.760	0.634	2,957
2023-11-16	0.780	0.780	0.750	0.750	0.625	76,529
2023-11-15	0.760	0.780	0.750	0.775	0.646	68,297
2023-11-14	0.760	0.760	0.745	0.750	0.625	1,444
2023-11-13	0.760	0.760	0.760	0.760	0.634	2,413
2023-11-10	0.760	0.760	0.745	0.760	0.634	12,433
2023-11-09	0.755	0.760	0.740	0.760	0.634	7,870
2023-11-08	0.755	0.755	0.750	0.755	0.629	3,674
2023-11-07	0.760	0.760	0.750	0.760	0.634	10,191
2023-11-06	0.760	0.760	0.740	0.740	0.551	236,031
2023-11-03	0.760	0.760	0.760	0.760	0.566	30,938
2023-11-02	0.760	0.760	0.750	0.750	0.558	13,318
2023-11-01	0.760	0.760	0.760	0.760	0.566	191
2023-10-31	0.760	0.760	0.760	0.760	0.566	6,370
2023-10-30	0.770	0.770	0.765	0.765	0.569	1,503
2023-10-27	0.770	0.770	0.770	0.770	0.573	14,014
2023-10-26	0.755	0.755	0.755	0.755	0.562	10,399
2023-10-25	0.750	0.780	0.750	0.780	0.581	3,701
2023-10-24	0.750	0.750	0.750	0.750	0.558	0
2023-10-23	0.750	0.750	0.750	0.750	0.558	457
2023-10-20	0.770	0.775	0.770	0.775	0.577	1,044
2023-10-19	0.740	0.770	0.740	0.770	0.573	15,527
2023-10-18	0.750	0.750	0.745	0.750	0.558	51,362
2023-10-17	0.780	0.780	0.700	0.745	0.555	121,827
2023-10-16	0.775	0.780	0.775	0.780	0.581	3,990
2023-10-13	0.780	0.780	0.780	0.780	0.581	0
2023-10-12	0.780	0.780	0.780	0.780	0.581	8,281
2023-10-11	0.780	0.780	0.780	0.780	0.581	968
2023-10-10	0.780	0.780	0.775	0.775	0.577	1,082
2023-10-09	0.780	0.780	0.780	0.780	0.581	471
2023-10-06	0.775	0.780	0.775	0.775	0.577	22,702
2023-10-05	0.780	0.780	0.780	0.780	0.581	16,753
2023-10-04	0.790	0.790	0.785	0.785	0.584	13,513
2023-10-03	0.785	0.785	0.785	0.785	0.584	0
2023-10-02	0.785	0.785	0.785	0.785	0.584	2,785
2023-09-29	0.785	0.790	0.785	0.790	0.588	8,509
2023-09-28	0.795	0.795	0.790	0.790	0.588	684
2023-09-27	0.795	0.795	0.790	0.790	0.588	2,764
2023-09-26	0.795	0.795	0.790	0.795	0.592	27,157
2023-09-25	0.790	0.795	0.790	0.790	0.588	16,418
2023-09-22	0.775	0.775	0.770	0.775	0.577	65,705
2023-09-21	0.785	0.785	0.755	0.770	0.573	33,900
2023-09-20	0.780	0.780	0.755	0.755	0.562	142,869
2023-09-19	0.790	0.790	0.780	0.785	0.584	38,080
2023-09-18	0.800	0.800	0.785	0.790	0.588	18,952
2023-09-15	0.800	0.800	0.800	0.800	0.595	219
2023-09-14	0.800	0.800	0.800	0.800	0.595	1,321
2023-09-13	0.805	0.805	0.790	0.790	0.588	75,992
2023-09-12	0.810	0.810	0.800	0.800	0.595	2,689
2023-09-11	0.790	0.790	0.790	0.790	0.588	0
2023-09-08	0.800	0.800	0.790	0.790	0.588	5,607
2023-09-07	0.790	0.790	0.790	0.790	0.588	2,038
2023-09-06	0.800	0.800	0.800	0.800	0.595	10,622
2023-09-05	0.810	0.810	0.800	0.800	0.595	5,032
2023-09-04	0.820	0.820	0.820	0.820	0.610	0
2023-09-01	0.820	0.820	0.820	0.820	0.610	3,223
2023-08-31	0.820	0.820	0.810	0.810	0.603	6,432

← NewerPage 13 of 16 · 934 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.