Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.895	0.895	0.895	0.895	0.666	254
2023-06-02	0.895	0.895	0.895	0.895	0.666	445
2023-05-31	0.880	0.880	0.880	0.880	0.655	2
2023-05-30	0.900	0.900	0.895	0.895	0.666	267
2023-05-29	0.890	0.890	0.890	0.890	0.662	0
2023-05-26	0.890	0.890	0.890	0.890	0.662	0
2023-05-25	0.890	0.890	0.890	0.890	0.662	1,496
2023-05-24	0.900	0.905	0.880	0.880	0.655	2,132
2023-05-23	0.900	0.900	0.880	0.880	0.655	160
2023-05-22	0.900	0.900	0.900	0.900	0.670	165
2023-05-19	0.900	0.900	0.900	0.900	0.670	0
2023-05-18	0.900	0.900	0.900	0.900	0.670	76
2023-05-17	0.885	0.900	0.885	0.900	0.670	41,023
2023-05-16	0.875	0.875	0.875	0.875	0.651	0
2023-05-15	0.900	0.900	0.875	0.875	0.651	76,888
2023-05-12	0.900	0.900	0.900	0.900	0.670	0
2023-05-11	0.890	0.900	0.890	0.900	0.670	52,429
2023-05-10	0.900	0.900	0.890	0.890	0.662	5,520
2023-05-09	0.910	0.910	0.910	0.910	0.677	397
2023-05-08	0.910	0.910	0.890	0.900	0.670	3,554
2023-05-05	0.920	0.920	0.920	0.920	0.685	0
2023-05-04	0.920	0.920	0.920	0.920	0.685	0
2023-05-03	0.920	0.920	0.920	0.920	0.685	431
2023-05-02	0.920	0.920	0.900	0.920	0.685	62,306
2023-04-28	0.920	0.920	0.920	0.920	0.685	157
2023-04-27	0.900	0.900	0.900	0.900	0.670	0
2023-04-26	0.930	0.930	0.900	0.900	0.670	127,785
2023-04-25	0.920	0.920	0.920	0.920	0.685	0
2023-04-24	0.900	0.920	0.900	0.920	0.685	49,479
2023-04-21	0.910	0.910	0.910	0.910	0.677	1,907
2023-04-20	0.920	0.920	0.920	0.920	0.685	127
2023-04-19	0.910	0.910	0.910	0.910	0.677	0
2023-04-18	0.915	0.915	0.900	0.910	0.677	237,512
2023-04-13	0.930	0.930	0.930	0.930	0.692	191
2023-04-12	0.920	0.920	0.920	0.920	0.685	420
2023-04-11	0.910	0.920	0.910	0.910	0.677	86,411
2023-04-10	0.920	0.920	0.920	0.920	0.685	3,397
2023-04-07	0.920	0.920	0.920	0.920	0.685	0
2023-04-06	0.920	0.920	0.920	0.920	0.685	0
2023-04-05	0.920	0.920	0.920	0.920	0.685	5,928
2023-04-04	0.920	0.920	0.920	0.920	0.685	5,395
2023-04-03	0.910	0.910	0.910	0.910	0.677	2,548
2023-03-31	0.920	0.920	0.920	0.920	0.685	0
2023-03-30	0.920	0.920	0.920	0.920	0.685	2,038
2023-03-29	0.920	0.920	0.920	0.920	0.685	0
2023-03-28	0.926	0.926	0.920	0.920	0.685	1,402
2023-03-27	0.930	0.930	0.930	0.930	0.692	70
2023-03-24	0.932	0.932	0.932	0.932	0.694	0
2023-03-23	0.902	0.932	0.902	0.932	0.694	802
2023-03-22	0.930	0.930	0.902	0.928	0.691	1,671
2023-03-21	0.912	0.932	0.912	0.924	0.688	4,422
2023-03-20	0.910	0.912	0.900	0.912	0.679	98,962
2023-03-17	0.932	0.932	0.932	0.932	0.694	2,681
2023-03-16	0.940	0.940	0.940	0.940	0.700	0
2023-03-15	0.940	0.940	0.940	0.940	0.700	509
2023-03-14	0.910	0.934	0.910	0.910	0.677	2,672
2023-03-13	0.882	0.920	0.882	0.920	0.685	6,777
2023-03-10	0.940	0.940	0.900	0.900	0.670	73,524
2023-03-09	0.940	0.940	0.940	0.940	0.700	254
2023-03-08	0.940	0.940	0.940	0.940	0.700	1,274

← NewerPage 15 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.