Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.680	0.680	0.635	0.650	0.650	7,312
2025-05-09	0.665	0.685	0.645	0.680	0.680	46,733
2025-05-08	0.690	0.690	0.670	0.690	0.690	21,752
2025-05-07	0.675	0.690	0.645	0.690	0.690	46,443
2025-05-06	0.685	0.685	0.635	0.675	0.675	30,411
2025-05-05	0.670	0.695	0.670	0.690	0.690	14,237
2025-05-02	0.695	0.700	0.695	0.695	0.695	25,539
2025-04-30	0.690	0.700	0.670	0.695	0.695	13,830
2025-04-29	0.675	0.690	0.675	0.690	0.690	3,608
2025-04-28	0.665	0.675	0.655	0.675	0.675	14,139
2025-04-25	0.690	0.690	0.655	0.660	0.660	16,645
2025-04-24	0.660	0.690	0.660	0.675	0.675	13,771
2025-04-23	0.650	0.665	0.635	0.665	0.665	35,502
2025-04-22	0.650	0.650	0.650	0.650	0.650	24,528
2025-04-17	0.665	0.685	0.645	0.675	0.675	20,334
2025-04-16	0.660	0.660	0.650	0.650	0.650	651
2025-04-15	0.680	0.680	0.655	0.675	0.675	3,445
2025-04-14	0.635	0.695	0.635	0.645	0.645	41,439
2025-04-11	0.630	0.665	0.610	0.665	0.665	155,673
2025-04-10	0.640	0.640	0.640	0.640	0.640	23,105
2025-04-09	0.620	0.620	0.620	0.620	0.620	203
2025-04-08	0.625	0.635	0.625	0.635	0.635	18,421
2025-04-07	0.610	0.625	0.605	0.625	0.625	140,850
2025-04-04	0.635	0.635	0.615	0.630	0.630	46,925
2025-04-03	0.635	0.640	0.630	0.630	0.630	3,742
2025-04-02	0.635	0.640	0.630	0.630	0.630	22,241
2025-04-01	0.630	0.640	0.630	0.640	0.640	314,272
2025-03-31	0.610	0.630	0.600	0.625	0.625	101,055
2025-03-28	0.600	0.615	0.600	0.615	0.615	1,350
2025-03-27	0.615	0.620	0.600	0.615	0.615	54,995
2025-03-26	0.610	0.615	0.600	0.600	0.600	10,533
2025-03-25	0.635	0.635	0.590	0.590	0.590	59,800
2025-03-24	0.590	0.650	0.580	0.580	0.580	604,631
2025-03-21	0.590	0.590	0.590	0.590	0.590	4,269
2025-03-20	0.595	0.595	0.595	0.595	0.595	2,017
2025-03-19	0.575	0.600	0.570	0.600	0.600	33,474
2025-03-18	0.580	0.580	0.575	0.575	0.575	2,550
2025-03-17	0.580	0.580	0.575	0.575	0.575	3,205
2025-03-14	0.585	0.585	0.585	0.585	0.585	100
2025-03-13	0.585	0.585	0.580	0.580	0.580	4,555
2025-03-12	0.585	0.585	0.560	0.580	0.580	40,000
2025-03-11	0.585	0.585	0.585	0.585	0.585	193
2025-03-10	0.580	0.580	0.580	0.580	0.580	3,591
2025-03-07	0.585	0.585	0.585	0.585	0.585	862
2025-03-06	0.585	0.585	0.585	0.585	0.585	3,236
2025-03-05	0.560	0.560	0.560	0.560	0.560	130
2025-03-04	0.580	0.585	0.560	0.585	0.585	12,982
2025-03-03	0.585	0.585	0.580	0.580	0.580	8,760
2025-02-28	0.590	0.590	0.580	0.580	0.580	4,481
2025-02-27	0.580	0.580	0.580	0.580	0.580	10,000
2025-02-26	0.585	0.590	0.585	0.590	0.590	1,203
2025-02-25	0.585	0.585	0.580	0.585	0.585	14,667
2025-02-24	0.570	0.585	0.570	0.585	0.585	13,714
2025-02-21	0.565	0.565	0.565	0.565	0.565	3,000
2025-02-20	0.565	0.565	0.565	0.565	0.565	14,537
2025-02-19	0.565	0.575	0.550	0.565	0.565	29,209
2025-02-18	0.565	0.565	0.565	0.565	0.565	3,950
2025-02-17	0.570	0.570	0.550	0.560	0.560	116,220
2025-02-14	0.595	0.595	0.555	0.590	0.590	14,300
2025-02-13	0.575	0.595	0.560	0.595	0.595	26,903

← NewerPage 7 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.