Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.580	0.595	0.560	0.595	0.595	5,867
2025-02-11	0.605	0.605	0.555	0.555	0.555	28,548
2025-02-10	0.595	0.610	0.580	0.580	0.580	4,320
2025-02-07	0.590	0.610	0.590	0.600	0.600	13,495
2025-02-06	0.595	0.595	0.590	0.595	0.595	21,277
2025-02-05	0.610	0.610	0.590	0.595	0.595	62,402
2025-02-04	0.600	0.600	0.600	0.600	0.600	0
2025-02-03	0.605	0.605	0.600	0.600	0.600	6,193
2025-01-31	0.625	0.625	0.625	0.625	0.625	0
2025-01-30	0.620	0.630	0.620	0.625	0.625	6,507
2025-01-29	0.620	0.625	0.600	0.625	0.625	29,517
2025-01-28	0.640	0.640	0.620	0.620	0.620	7,100
2025-01-27	0.620	0.640	0.620	0.640	0.640	9,411
2025-01-23	0.620	0.620	0.620	0.620	0.620	17,200
2025-01-22	0.625	0.625	0.620	0.620	0.620	10,500
2025-01-21	0.630	0.650	0.630	0.650	0.650	11,614
2025-01-20	0.650	0.650	0.650	0.650	0.650	1,050
2025-01-17	0.645	0.645	0.645	0.645	0.645	16,179
2025-01-16	0.645	0.650	0.645	0.645	0.645	13,978
2025-01-15	0.640	0.650	0.640	0.650	0.650	15,029
2025-01-14	0.630	0.630	0.630	0.630	0.630	16,500
2025-01-13	0.630	0.635	0.630	0.635	0.635	3,745
2025-01-10	0.635	0.645	0.630	0.640	0.640	38,534
2025-01-09	0.625	0.640	0.625	0.635	0.635	22,064
2025-01-08	0.675	0.675	0.625	0.645	0.645	67,580
2025-01-03	0.650	0.670	0.650	0.670	0.670	20,404
2024-12-30	0.655	0.665	0.650	0.660	0.660	176,945
2024-12-27	0.655	0.655	0.630	0.655	0.655	1,258
2024-12-23	0.660	0.660	0.630	0.630	0.630	16,277
2024-12-20	0.660	0.660	0.660	0.660	0.660	12,416
2024-12-19	0.665	0.665	0.630	0.665	0.665	23,992
2024-12-18	0.650	0.665	0.650	0.665	0.665	26,329
2024-12-17	0.660	0.660	0.635	0.650	0.650	21,709
2024-12-16	0.670	0.670	0.670	0.670	0.670	11,533
2024-12-13	0.680	0.680	0.680	0.680	0.680	0
2024-12-12	0.680	0.680	0.680	0.680	0.680	0
2024-12-11	0.680	0.680	0.680	0.680	0.680	12,200
2024-12-10	0.640	0.690	0.640	0.690	0.690	595,450
2024-12-09	0.615	0.635	0.615	0.635	0.635	14,292
2024-12-06	0.575	0.625	0.575	0.590	0.590	75,668
2024-12-05	0.615	0.615	0.610	0.610	0.610	6,880
2024-12-04	0.585	0.625	0.580	0.625	0.625	16,580
2024-12-03	0.605	0.635	0.580	0.625	0.625	34,628
2024-12-02	0.610	0.635	0.600	0.605	0.605	31,817
2024-11-29	0.615	0.635	0.615	0.635	0.635	14,654
2024-11-28	0.615	0.615	0.615	0.615	0.615	1,513
2024-11-27	0.630	0.630	0.630	0.630	0.630	6,895
2024-11-26	0.630	0.630	0.630	0.630	0.630	1,260
2024-11-25	0.650	0.650	0.620	0.620	0.620	5,703
2024-11-22	0.655	0.655	0.625	0.625	0.625	8,181
2024-11-21	0.655	0.660	0.620	0.620	0.620	29,711
2024-11-20	0.620	0.655	0.620	0.655	0.655	16,562
2024-11-19	0.620	0.630	0.620	0.620	0.620	20,620
2024-11-18	0.615	0.630	0.615	0.620	0.620	26,832
2024-11-15	0.630	0.630	0.610	0.630	0.630	11,137
2024-11-14	0.605	0.635	0.605	0.630	0.630	22,376
2024-11-13	0.615	0.620	0.600	0.600	0.600	57,634
2024-11-12	0.625	0.640	0.615	0.615	0.615	32,750
2024-11-11	0.645	0.645	0.630	0.640	0.640	27,383
2024-11-08	0.630	0.645	0.620	0.645	0.645	16,713

← NewerPage 8 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.