Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.810	0.820	0.800	0.800	0.595	21,675
2023-08-29	0.805	0.805	0.805	0.805	0.599	3,645
2023-08-28	0.820	0.820	0.820	0.820	0.610	0
2023-08-25	0.820	0.820	0.820	0.820	0.610	2,675
2023-08-24	0.810	0.820	0.810	0.820	0.610	3,950
2023-08-23	0.800	0.800	0.800	0.800	0.595	3,694
2023-08-22	0.800	0.800	0.800	0.800	0.595	0
2023-08-21	0.805	0.805	0.800	0.800	0.595	10,422
2023-08-18	0.820	0.820	0.820	0.820	0.610	649
2023-08-17	0.810	0.810	0.810	0.810	0.603	0
2023-08-16	0.810	0.810	0.810	0.810	0.603	6,013
2023-08-14	0.820	0.820	0.810	0.820	0.610	1,391
2023-08-11	0.830	0.830	0.830	0.830	0.618	0
2023-08-10	0.830	0.830	0.830	0.830	0.618	254
2023-08-09	0.815	0.815	0.815	0.815	0.607	3,790
2023-08-08	0.840	0.840	0.820	0.820	0.610	6,417
2023-08-07	0.840	0.840	0.820	0.820	0.610	2,541
2023-08-04	0.840	0.840	0.820	0.820	0.610	1,956
2023-08-03	0.820	0.820	0.820	0.820	0.610	63
2023-08-02	0.830	0.830	0.830	0.830	0.618	1,146
2023-08-01	0.830	0.840	0.825	0.825	0.614	3,642
2023-07-31	0.830	0.830	0.830	0.830	0.618	3,266
2023-07-28	0.840	0.840	0.840	0.840	0.625	63
2023-07-27	0.840	0.840	0.840	0.840	0.625	1,725
2023-07-26	0.840	0.840	0.830	0.840	0.625	15,575
2023-07-25	0.840	0.840	0.825	0.840	0.625	16,652
2023-07-24	0.850	0.850	0.850	0.850	0.633	0
2023-07-21	0.850	0.850	0.850	0.850	0.633	1,783
2023-07-20	0.845	0.860	0.845	0.860	0.640	16,689
2023-07-19	0.870	0.870	0.870	0.870	0.648	0
2023-07-18	0.840	0.870	0.840	0.870	0.648	8,720
2023-07-17	0.875	0.875	0.875	0.875	0.651	147
2023-07-14	0.870	0.870	0.870	0.870	0.648	2,229
2023-07-13	0.875	0.875	0.840	0.850	0.633	87,686
2023-07-12	0.845	0.875	0.845	0.875	0.651	414
2023-07-11	0.880	0.880	0.880	0.880	0.655	637
2023-07-10	0.870	0.870	0.870	0.870	0.648	7,343
2023-07-07	0.870	0.870	0.870	0.870	0.648	25,353
2023-07-06	0.890	0.890	0.890	0.890	0.662	0
2023-07-05	0.840	0.890	0.840	0.890	0.662	162,542
2023-07-04	0.850	0.850	0.830	0.840	0.625	2,898
2023-07-03	0.840	0.840	0.840	0.840	0.625	0
2023-06-30	0.850	0.850	0.840	0.840	0.625	4,619
2023-06-29	0.840	0.840	0.840	0.840	0.625	0
2023-06-28	0.850	0.850	0.840	0.840	0.625	1,911
2023-06-27	0.840	0.850	0.840	0.850	0.633	3,664
2023-06-26	0.845	0.845	0.845	0.845	0.629	807
2023-06-23	0.830	0.830	0.800	0.830	0.618	97,782
2023-06-22	0.830	0.830	0.830	0.830	0.618	0
2023-06-21	0.830	0.830	0.830	0.830	0.618	1,541
2023-06-20	0.840	0.840	0.835	0.835	0.621	191
2023-06-19	0.820	0.830	0.810	0.830	0.618	63,345
2023-06-16	0.810	0.810	0.810	0.810	0.603	2,912
2023-06-15	0.835	0.845	0.780	0.805	0.599	134,312
2023-06-14	0.860	0.860	0.860	0.860	0.640	17,721
2023-06-13	0.880	0.880	0.850	0.860	0.640	54,375
2023-06-12	0.880	0.880	0.880	0.880	0.655	891
2023-06-09	0.890	0.890	0.890	0.890	0.662	522
2023-06-08	0.890	0.890	0.890	0.890	0.662	228
2023-06-07	0.890	0.890	0.870	0.880	0.655	17,235

← NewerPage 14 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.