Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.660	0.660	0.660	0.660	0.660	0
2026-07-23	0.660	0.660	0.660	0.660	0.660	0
2026-07-22	0.645	0.660	0.640	0.660	0.660	2,083,192
2026-07-21	0.640	0.640	0.640	0.640	0.640	0
2026-07-20	0.640	0.640	0.640	0.640	0.640	1,095
2026-07-17	0.640	0.655	0.640	0.655	0.655	10,290
2026-07-16	0.655	0.655	0.640	0.640	0.640	17,375
2026-07-15	0.640	0.640	0.640	0.640	0.640	5,552
2026-07-14	0.650	0.655	0.640	0.640	0.640	23,439
2026-07-13	0.650	0.655	0.650	0.650	0.650	20,046
2026-07-10	0.620	0.620	0.620	0.620	0.620	622
2026-07-09	0.615	0.650	0.615	0.650	0.650	7,781
2026-07-08	0.610	0.650	0.610	0.650	0.650	17,531
2026-07-07	0.630	0.645	0.630	0.645	0.645	22,675
2026-07-06	0.630	0.645	0.625	0.645	0.645	16,129
2026-07-03	0.625	0.650	0.625	0.650	0.650	17,089
2026-07-02	0.625	0.645	0.625	0.635	0.635	39,056
2026-07-01	0.650	0.650	0.625	0.635	0.635	32,031
2026-06-30	0.620	0.660	0.615	0.650	0.650	79,270
2026-06-29	0.615	0.650	0.615	0.620	0.620	47,990
2026-06-26	0.590	0.665	0.590	0.650	0.650	246,928
2026-06-25	0.595	0.600	0.585	0.585	0.585	58,423
2026-06-24	0.580	0.590	0.570	0.575	0.575	120,920
2026-06-23	0.570	0.580	0.570	0.570	0.570	25,627
2026-06-22	0.585	0.585	0.565	0.580	0.580	27,872
2026-06-19	0.570	0.585	0.560	0.570	0.570	177,507
2026-06-18	0.560	0.570	0.555	0.570	0.570	30,113
2026-06-17	0.565	0.585	0.555	0.560	0.560	89,735
2026-06-16	0.585	0.590	0.570	0.585	0.585	92,767
2026-06-15	0.590	0.590	0.590	0.590	0.590	20,881
2026-06-12	0.600	0.600	0.590	0.600	0.600	62,919
2026-06-11	0.585	0.600	0.585	0.600	0.600	32,686
2026-06-10	0.590	0.600	0.590	0.590	0.590	46,609
2026-06-09	0.570	0.590	0.570	0.590	0.590	13,327
2026-06-08	0.570	0.600	0.560	0.565	0.565	132,432
2026-06-05	0.600	0.600	0.560	0.560	0.560	144,834
2026-06-04	0.600	0.605	0.600	0.600	0.600	103,900
2026-06-03	0.605	0.605	0.600	0.600	0.600	26,140
2026-06-02	0.615	0.615	0.605	0.615	0.615	8,563
2026-05-29	0.600	0.620	0.600	0.620	0.620	23,482
2026-05-28	0.615	0.615	0.600	0.600	0.600	97,000
2026-05-27	0.605	0.615	0.605	0.615	0.615	11,028
2026-05-26	0.610	0.610	0.610	0.610	0.610	4,357
2026-05-25	0.620	0.620	0.615	0.620	0.620	10,201
2026-05-22	0.625	0.625	0.600	0.600	0.600	76,099
2026-05-21	0.640	0.640	0.625	0.625	0.625	63,452
2026-05-20	0.650	0.650	0.650	0.650	0.650	27,001
2026-05-19	0.635	0.635	0.635	0.635	0.635	10,027
2026-05-18	0.650	0.655	0.635	0.635	0.635	13,695
2026-05-15	0.635	0.645	0.625	0.630	0.630	16,281
2026-05-14	0.620	0.630	0.620	0.630	0.630	10,201
2026-05-13	0.635	0.635	0.580	0.630	0.630	135,479
2026-05-12	0.635	0.655	0.635	0.655	0.655	14,820
2026-05-11	0.630	0.650	0.625	0.650	0.650	97,291
2026-05-08	0.625	0.625	0.625	0.625	0.625	0
2026-05-07	0.630	0.630	0.625	0.625	0.625	1,072
2026-05-06	0.625	0.645	0.620	0.620	0.620	21,553
2026-05-05	0.630	0.645	0.620	0.645	0.645	16,630
2026-05-04	0.635	0.655	0.630	0.655	0.655	28,397
2026-04-30	0.635	0.635	0.610	0.610	0.610	64,276

← NewerPage 2 of 16 · 932 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.