Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.620	0.630	0.620	0.620	0.620	5,758
2025-10-28	0.630	0.630	0.620	0.620	0.620	6,931
2025-10-27	0.635	0.640	0.630	0.630	0.630	33,289
2025-10-24	0.620	0.635	0.620	0.635	0.635	80,883
2025-10-23	0.620	0.620	0.620	0.620	0.620	7,071
2025-10-22	0.615	0.615	0.610	0.615	0.615	25,564
2025-10-21	0.620	0.620	0.620	0.620	0.620	350
2025-10-20	0.615	0.615	0.615	0.615	0.615	822
2025-10-17	0.610	0.615	0.610	0.615	0.615	9,896
2025-10-16	0.615	0.615	0.610	0.615	0.615	13,239
2025-10-15	0.615	0.615	0.610	0.615	0.615	14,999
2025-10-14	0.615	0.615	0.605	0.610	0.610	12,099
2025-10-13	0.625	0.625	0.605	0.615	0.615	131,148
2025-10-10	0.615	0.615	0.615	0.615	0.615	80
2025-10-09	0.615	0.615	0.615	0.615	0.615	0
2025-10-08	0.620	0.620	0.615	0.615	0.615	2,122
2025-10-07	0.620	0.620	0.620	0.620	0.620	0
2025-10-06	0.630	0.630	0.620	0.620	0.620	42,221
2025-10-03	0.630	0.630	0.625	0.625	0.625	2,479
2025-10-02	0.630	0.630	0.630	0.630	0.630	1,601
2025-10-01	0.640	0.640	0.640	0.640	0.640	27,055
2025-09-30	0.635	0.640	0.635	0.640	0.640	12,972
2025-09-29	0.630	0.630	0.630	0.630	0.630	229,336
2025-09-26	0.635	0.635	0.625	0.625	0.625	23,263
2025-09-25	0.645	0.645	0.635	0.635	0.635	8,499
2025-09-24	0.640	0.640	0.640	0.640	0.640	83
2025-09-23	0.645	0.645	0.645	0.645	0.645	6,000
2025-09-22	0.665	0.665	0.645	0.650	0.650	27,265
2025-09-19	0.660	0.660	0.655	0.660	0.660	10,989
2025-09-18	0.660	0.660	0.660	0.660	0.660	6,340
2025-09-17	0.660	0.660	0.660	0.660	0.660	1,026
2025-09-16	0.655	0.675	0.655	0.670	0.670	41,937
2025-09-15	0.680	0.680	0.680	0.680	0.680	5,518
2025-09-12	0.670	0.685	0.640	0.685	0.685	12,403
2025-09-11	0.640	0.640	0.640	0.640	0.640	0
2025-09-10	0.645	0.680	0.640	0.640	0.640	30,222
2025-09-09	0.665	0.675	0.650	0.650	0.650	9,702
2025-09-08	0.660	0.670	0.660	0.670	0.670	7,326
2025-09-05	0.625	0.650	0.625	0.640	0.640	16,664
2025-09-04	0.655	0.655	0.605	0.620	0.620	81,660
2025-09-03	0.650	0.660	0.640	0.650	0.650	80,975
2025-09-02	0.700	0.700	0.660	0.675	0.675	31,002
2025-09-01	0.730	0.730	0.730	0.730	0.730	4,239
2025-08-29	0.715	0.740	0.715	0.730	0.730	28,519
2025-08-28	0.715	0.720	0.710	0.710	0.710	14,690
2025-08-27	0.720	0.720	0.720	0.720	0.720	7,516
2025-08-26	0.725	0.730	0.715	0.730	0.730	23,273
2025-08-25	0.745	0.745	0.730	0.730	0.730	18,282
2025-08-22	0.750	0.750	0.750	0.750	0.750	7,277
2025-08-21	0.750	0.750	0.750	0.750	0.750	7,971
2025-08-20	0.740	0.745	0.740	0.745	0.745	2,765
2025-08-19	0.740	0.750	0.740	0.750	0.750	36,932
2025-08-18	0.755	0.755	0.740	0.750	0.750	8,914
2025-08-14	0.740	0.760	0.740	0.740	0.740	1,514
2025-08-13	0.745	0.750	0.740	0.750	0.750	11,228
2025-08-12	0.740	0.745	0.740	0.745	0.745	17,971
2025-08-11	0.760	0.760	0.735	0.760	0.760	15,445
2025-08-08	0.740	0.750	0.740	0.750	0.750	4,102
2025-08-07	0.750	0.760	0.750	0.760	0.760	11,783
2025-08-06	0.755	0.760	0.755	0.760	0.760	12,514

← NewerPage 5 of 16 · 933 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.