Meta Estate Trust S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.930	0.930	0.930	0.930	0.692	122,777
2023-03-06	0.950	0.950	0.950	0.950	0.707	4,739
2023-03-03	0.950	0.950	0.950	0.950	0.707	28
2023-03-02	0.950	0.950	0.950	0.950	0.707	3,248
2023-03-01	0.930	0.950	0.930	0.950	0.707	127,722
2023-02-28	0.950	0.950	0.950	0.950	0.707	3,437
2023-02-27	0.950	0.950	0.930	0.930	0.692	20,383
2023-02-24	0.912	0.950	0.912	0.950	0.707	90,329
2023-02-23	0.906	0.912	0.888	0.888	0.661	85,243
2023-02-22	0.900	0.900	0.884	0.884	0.658	4,459
2023-02-21	0.914	0.914	0.880	0.900	0.670	6,918
2023-02-20	0.908	0.908	0.908	0.908	0.676	1,146
2023-02-17	0.900	0.906	0.900	0.906	0.674	45,202
2023-02-16	0.912	0.912	0.900	0.900	0.670	3,847
2023-02-15	0.912	0.912	0.892	0.892	0.664	14,786
2023-02-14	0.916	0.916	0.900	0.912	0.679	3,089
2023-02-13	0.900	0.900	0.884	0.884	0.658	42,489
2023-02-10	0.890	0.904	0.890	0.904	0.673	8,281
2023-02-09	0.898	0.898	0.890	0.890	0.662	11,313
2023-02-08	0.890	0.890	0.890	0.890	0.662	0
2023-02-07	0.900	0.906	0.890	0.890	0.662	4,070
2023-02-06	0.890	0.890	0.890	0.890	0.662	0
2023-02-03	0.862	0.890	0.862	0.890	0.662	2,655
2023-02-02	0.884	0.888	0.858	0.880	0.655	90,693
2023-02-01	0.892	0.910	0.884	0.910	0.677	8,798
2023-01-31	0.916	0.916	0.880	0.892	0.664	17,575
2023-01-30	0.916	0.916	0.916	0.916	0.682	203
2023-01-27	0.920	0.920	0.900	0.900	0.670	39,096
2023-01-26	0.904	0.918	0.900	0.918	0.683	51,916
2023-01-25	0.938	0.938	0.938	0.938	0.698	675
2023-01-23	0.896	0.920	0.896	0.920	0.685	72,287
2023-01-20	0.896	0.898	0.864	0.898	0.668	6,878
2023-01-19	0.896	0.896	0.896	0.896	0.667	2,853
2023-01-18	0.896	0.896	0.896	0.896	0.667	0

← NewerPage 16 of 16 · 934 trading days

Stock splits

No stock splits on record.

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.