Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.615	0.615	0.615	0.615	0.615	10,521
2026-04-28	0.640	0.640	0.615	0.615	0.615	17,821
2026-04-27	0.615	0.645	0.615	0.645	0.645	45,021
2026-04-24	0.625	0.625	0.615	0.615	0.615	32,290
2026-04-23	0.630	0.630	0.620	0.630	0.630	41,335
2026-04-22	0.630	0.630	0.630	0.630	0.630	9,638
2026-04-21	0.630	0.630	0.620	0.630	0.630	48,396
2026-04-20	0.640	0.640	0.630	0.640	0.640	51,916
2026-04-17	0.650	0.650	0.645	0.645	0.645	23,612
2026-04-16	0.650	0.650	0.645	0.650	0.650	23,204
2026-04-15	0.645	0.665	0.645	0.650	0.650	33,299
2026-04-14	0.670	0.670	0.650	0.650	0.650	60,241
2026-04-09	0.660	0.670	0.660	0.670	0.670	79,882
2026-04-08	0.660	0.660	0.660	0.660	0.660	12,018
2026-04-07	0.630	0.655	0.630	0.655	0.655	15,477
2026-04-06	0.635	0.655	0.635	0.635	0.635	20,417
2026-04-03	0.635	0.635	0.635	0.635	0.635	15,589
2026-04-02	0.650	0.650	0.635	0.635	0.635	17,470
2026-04-01	0.645	0.650	0.645	0.650	0.650	12,778
2026-03-31	0.635	0.645	0.630	0.630	0.630	27,502
2026-03-30	0.635	0.640	0.630	0.635	0.635	13,793
2026-03-27	0.630	0.640	0.630	0.635	0.635	32,754
2026-03-26	0.640	0.640	0.640	0.640	0.640	13,224
2026-03-25	0.625	0.635	0.625	0.635	0.635	43,694
2026-03-24	0.625	0.630	0.610	0.610	0.610	141,936
2026-03-23	0.635	0.635	0.615	0.630	0.630	29,186
2026-03-20	0.635	0.635	0.635	0.635	0.635	10,000
2026-03-19	0.635	0.640	0.635	0.640	0.640	16,255
2026-03-18	0.640	0.640	0.635	0.635	0.635	14,462
2026-03-17	0.635	0.640	0.625	0.625	0.625	13,980
2026-03-16	0.615	0.635	0.615	0.635	0.635	33,239
2026-03-13	0.630	0.630	0.615	0.615	0.615	20,810
2026-03-12	0.605	0.630	0.605	0.630	0.630	424,347
2026-03-11	0.610	0.610	0.610	0.610	0.610	75,969
2026-03-10	0.610	0.610	0.600	0.610	0.610	17,587
2026-03-09	0.615	0.615	0.605	0.610	0.610	33,607
2026-03-06	0.630	0.630	0.615	0.615	0.615	9,968
2026-03-05	0.630	0.630	0.630	0.630	0.630	15,612
2026-03-04	0.610	0.635	0.605	0.615	0.615	18,882
2026-03-03	0.610	0.620	0.610	0.620	0.620	7,193
2026-03-02	0.620	0.640	0.610	0.620	0.620	45,890
2026-02-27	0.630	0.640	0.620	0.620	0.620	36,259
2026-02-26	0.630	0.635	0.620	0.635	0.635	10,611
2026-02-25	0.630	0.630	0.615	0.615	0.615	5,858
2026-02-24	0.620	0.620	0.620	0.620	0.620	1,100
2026-02-23	0.630	0.630	0.615	0.620	0.620	17,596
2026-02-20	0.625	0.630	0.625	0.630	0.630	9,335
2026-02-19	0.620	0.630	0.620	0.625	0.625	36,031
2026-02-18	0.630	0.630	0.605	0.605	0.605	21,638
2026-02-17	0.625	0.625	0.605	0.625	0.625	26,003
2026-02-16	0.620	0.620	0.615	0.615	0.615	1,824
2026-02-13	0.615	0.620	0.610	0.610	0.610	11,671
2026-02-12	0.610	0.615	0.610	0.615	0.615	6,600
2026-02-11	0.615	0.625	0.610	0.625	0.625	9,306
2026-02-10	0.615	0.615	0.615	0.615	0.615	17,584
2026-02-09	0.615	0.620	0.610	0.610	0.610	19,980
2026-02-06	0.625	0.625	0.610	0.625	0.625	87,948
2026-02-05	0.630	0.630	0.630	0.630	0.630	5,794
2026-02-04	0.620	0.630	0.620	0.630	0.630	8,328
2026-02-03	0.620	0.630	0.620	0.630	0.630	877

← NewerPage 3 of 5 · 247 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.