Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.620	0.630	0.620	0.630	0.630	877
2026-02-02	0.620	0.630	0.620	0.630	0.630	19,997
2026-01-30	0.620	0.630	0.620	0.630	0.630	14,061
2026-01-29	0.635	0.640	0.620	0.640	0.640	68,335
2026-01-28	0.625	0.630	0.620	0.630	0.630	78,017
2026-01-27	0.640	0.640	0.620	0.640	0.640	4,838
2026-01-26	0.640	0.640	0.640	0.640	0.640	19
2026-01-23	0.640	0.640	0.620	0.640	0.640	16,708
2026-01-22	0.640	0.640	0.630	0.640	0.640	3,045
2026-01-21	0.630	0.640	0.630	0.640	0.640	1,744
2026-01-20	0.635	0.645	0.630	0.645	0.645	20,324
2026-01-19	0.640	0.650	0.640	0.645	0.645	94,190
2026-01-16	0.630	0.645	0.630	0.645	0.645	59,614
2026-01-15	0.640	0.640	0.630	0.635	0.635	4,603
2026-01-14	0.645	0.645	0.640	0.640	0.640	6,044
2026-01-13	0.640	0.645	0.640	0.640	0.640	5,460
2026-01-12	0.620	0.640	0.620	0.630	0.630	30,416
2026-01-09	0.625	0.625	0.625	0.625	0.625	976
2026-01-08	0.625	0.625	0.620	0.625	0.625	18,449
2026-01-05	0.620	0.630	0.615	0.625	0.625	1,883
2025-12-30	0.620	0.630	0.610	0.620	0.620	25,351
2025-12-29	0.610	0.630	0.610	0.620	0.620	56,114
2025-12-23	0.645	0.645	0.600	0.605	0.605	154,675
2025-12-22	0.630	0.645	0.615	0.645	0.645	13,750
2025-12-19	0.615	0.630	0.615	0.630	0.630	5,102
2025-12-18	0.625	0.625	0.625	0.625	0.625	159,404
2025-12-17	0.625	0.625	0.615	0.625	0.625	38,166
2025-12-16	0.645	0.645	0.630	0.630	0.630	9,000
2025-12-15	0.630	0.645	0.625	0.645	0.645	38,926
2025-12-12	0.675	0.675	0.610	0.635	0.635	303,944
2025-12-11	0.685	0.685	0.685	0.685	0.685	0
2025-12-10	0.655	0.685	0.625	0.685	0.685	40,546
2025-12-09	0.660	0.670	0.630	0.635	0.635	21,519
2025-12-08	0.650	0.655	0.650	0.650	0.650	7,056
2025-12-05	0.650	0.655	0.635	0.655	0.655	18,011
2025-12-04	0.650	0.660	0.640	0.640	0.640	7,454
2025-12-03	0.650	0.660	0.620	0.630	0.630	83,107
2025-12-02	0.665	0.670	0.650	0.670	0.670	23,999
2025-11-28	0.670	0.680	0.660	0.675	0.675	166,321
2025-11-27	0.690	0.700	0.690	0.700	0.700	18,376
2025-11-26	0.680	0.680	0.680	0.680	0.680	0
2025-11-25	0.690	0.690	0.680	0.680	0.680	10,725
2025-11-24	0.700	0.720	0.690	0.690	0.690	38,757
2025-11-21	0.700	0.730	0.700	0.730	0.730	19,970
2025-11-20	0.715	0.740	0.700	0.740	0.740	15,097
2025-11-19	0.710	0.750	0.700	0.710	0.710	110,448
2025-11-18	0.710	0.710	0.700	0.700	0.700	14,836
2025-11-17	0.705	0.710	0.700	0.710	0.710	9,444
2025-11-14	0.690	0.710	0.690	0.710	0.710	30,191
2025-11-13	0.740	0.740	0.700	0.700	0.700	56,837
2025-11-12	0.705	0.745	0.705	0.705	0.705	36,510
2025-11-11	0.700	0.735	0.680	0.735	0.735	43,517
2025-11-10	0.675	0.700	0.675	0.700	0.700	51,175
2025-11-07	0.675	0.680	0.650	0.680	0.680	28,028
2025-11-06	0.655	0.675	0.655	0.675	0.675	45,387
2025-11-05	0.640	0.655	0.640	0.655	0.655	41,108
2025-11-04	0.640	0.640	0.630	0.630	0.630	5,688
2025-11-03	0.625	0.625	0.625	0.625	0.625	0
2025-10-31	0.640	0.650	0.625	0.625	0.625	18,197
2025-10-30	0.625	0.630	0.625	0.630	0.630	7,882

← NewerPage 4 of 5 · 248 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.