Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.760	0.760	0.740	0.755	0.755	20,179
2025-08-04	0.745	0.755	0.730	0.755	0.755	14,960
2025-08-01	0.755	0.755	0.755	0.755	0.755	7,734
2025-07-31	0.760	0.760	0.720	0.755	0.755	133,535
2025-07-30	0.755	0.760	0.745	0.750	0.750	66,094
2025-07-29	0.745	0.750	0.740	0.750	0.750	74,203
2025-07-28	0.750	0.760	0.745	0.755	0.755	43,840
2025-07-25	0.740	0.750	0.740	0.750	0.750	34,694
2025-07-24	0.765	0.765	0.740	0.755	0.755	48,247
2025-07-23	0.760	0.765	0.745	0.745	0.745	30,417
2025-07-22	0.740	0.740	0.740	0.740	0.740	3,000
2025-07-21	0.755	0.760	0.755	0.760	0.760	31,043
2025-07-18	0.750	0.765	0.750	0.755	0.755	15,445
2025-07-17	0.755	0.755	0.735	0.735	0.735	2,456
2025-07-16	0.765	0.765	0.730	0.750	0.750	158,068
2025-07-15	0.755	0.765	0.755	0.765	0.765	8,220
2025-07-14	0.735	0.750	0.735	0.740	0.740	54,000
2025-07-11	0.735	0.755	0.730	0.755	0.755	17,796
2025-07-10	0.730	0.750	0.730	0.750	0.750	169,071
2025-07-09	0.715	0.745	0.715	0.745	0.745	19,623
2025-07-08	0.725	0.750	0.705	0.705	0.705	121,224
2025-07-07	0.720	0.725	0.720	0.725	0.725	13,270
2025-07-04	0.730	0.730	0.700	0.720	0.720	51,815
2025-07-03	0.725	0.775	0.695	0.715	0.715	194,846
2025-07-02	0.700	0.725	0.700	0.725	0.725	115,548
2025-07-01	0.690	0.695	0.685	0.695	0.695	15,870
2025-06-30	0.700	0.700	0.665	0.690	0.690	16,070
2025-06-27	0.700	0.700	0.670	0.700	0.700	5,405
2025-06-26	0.690	0.700	0.690	0.700	0.700	5,976
2025-06-25	0.685	0.690	0.685	0.690	0.690	10,415
2025-06-24	0.700	0.700	0.660	0.685	0.685	58,900
2025-06-23	0.690	0.700	0.690	0.700	0.700	5,475
2025-06-20	0.695	0.700	0.690	0.690	0.690	11,598
2025-06-19	0.700	0.700	0.700	0.700	0.700	25,975
2025-06-18	0.660	0.700	0.660	0.700	0.700	72,137
2025-06-17	0.680	0.690	0.680	0.690	0.690	3,320
2025-06-16	0.675	0.690	0.665	0.680	0.680	17,498
2025-06-13	0.665	0.675	0.665	0.675	0.675	4,120
2025-06-12	0.680	0.680	0.660	0.660	0.660	11,909
2025-06-11	0.685	0.685	0.655	0.675	0.675	13,573
2025-06-10	0.665	0.685	0.665	0.665	0.665	41,899
2025-06-06	0.665	0.665	0.665	0.665	0.665	13,800
2025-06-05	0.670	0.690	0.670	0.685	0.685	16,187
2025-06-04	0.680	0.695	0.670	0.670	0.670	5,669
2025-06-03	0.680	0.700	0.665	0.700	0.700	20,492
2025-06-02	0.675	0.680	0.675	0.680	0.680	6,348
2025-05-30	0.680	0.680	0.660	0.675	0.675	6,289
2025-05-29	0.675	0.685	0.650	0.680	0.680	24,223
2025-05-28	0.670	0.675	0.645	0.675	0.675	7,982
2025-05-27	0.680	0.680	0.650	0.670	0.670	23,613
2025-05-26	0.650	0.680	0.650	0.680	0.680	5,658
2025-05-23	0.680	0.680	0.650	0.680	0.680	10,146
2025-05-22	0.675	0.680	0.645	0.680	0.680	8,185
2025-05-21	0.665	0.665	0.635	0.660	0.660	8,074
2025-05-20	0.675	0.675	0.670	0.670	0.670	6,042
2025-05-19	0.655	0.675	0.630	0.675	0.675	15,318
2025-05-16	0.635	0.655	0.635	0.655	0.655	7,540
2025-05-15	0.625	0.635	0.615	0.635	0.635	13,032
2025-05-14	0.655	0.655	0.630	0.655	0.655	109,864
2025-05-13	0.660	0.665	0.635	0.655	0.655	9,531

← NewerPage 6 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.