Meta Estate Trust S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.680	0.695	0.630	0.630	0.630	93,527
2024-11-06	0.630	0.640	0.630	0.630	0.630	10,695
2024-11-05	0.630	0.630	0.605	0.630	0.630	39,717
2024-11-04	0.650	0.650	0.630	0.650	0.650	8,003
2024-11-01	0.660	0.660	0.650	0.650	0.650	4,344
2024-10-31	0.660	0.660	0.640	0.655	0.655	6,871
2024-10-30	0.640	0.660	0.640	0.660	0.660	9,862
2024-10-29	0.640	0.640	0.640	0.640	0.640	5,486
2024-10-28	0.630	0.640	0.630	0.640	0.640	23,047
2024-10-25	0.610	0.630	0.610	0.630	0.630	3,483
2024-10-24	0.610	0.630	0.605	0.630	0.630	10,061
2024-10-23	0.630	0.630	0.605	0.630	0.630	12,512
2024-10-22	0.640	0.640	0.600	0.600	0.600	31,720
2024-10-21	0.615	0.640	0.610	0.615	0.615	20,512
2024-10-18	0.635	0.640	0.610	0.640	0.640	52,416
2024-10-17	0.630	0.665	0.630	0.655	0.655	16,431
2024-10-16	0.630	0.630	0.615	0.620	0.620	10,647
2024-10-15	0.630	0.635	0.630	0.635	0.635	8,071
2024-10-14	0.640	0.640	0.635	0.635	0.635	4,809
2024-10-11	0.640	0.640	0.640	0.640	0.640	8,341
2024-10-10	0.635	0.640	0.635	0.640	0.640	10,407
2024-10-09	0.645	0.645	0.635	0.640	0.640	13,685
2024-10-08	0.655	0.655	0.650	0.650	0.650	5,712
2024-10-07	0.650	0.670	0.650	0.650	0.650	7,505
2024-10-04	0.650	0.670	0.650	0.670	0.670	5,540
2024-10-03	0.670	0.670	0.670	0.670	0.670	8,114
2024-10-02	0.680	0.680	0.650	0.675	0.675	24,446
2024-10-01	0.670	0.680	0.670	0.680	0.680	16,047
2024-09-30	0.650	0.680	0.650	0.680	0.680	343
2024-09-27	0.670	0.675	0.650	0.650	0.650	24,185
2024-09-26	0.645	0.670	0.645	0.670	0.670	8,310
2024-09-25	0.635	0.635	0.635	0.635	0.635	0
2024-09-24	0.640	0.640	0.635	0.635	0.635	5,436
2024-09-23	0.665	0.670	0.640	0.640	0.640	13,715
2024-09-20	0.670	0.670	0.630	0.665	0.665	71,434
2024-09-19	0.655	0.670	0.650	0.665	0.665	13,896
2024-09-18	0.630	0.640	0.625	0.625	0.625	36,500
2024-09-17	0.630	0.635	0.600	0.635	0.635	85,270
2024-09-16	0.625	0.650	0.620	0.630	0.630	18,577
2024-09-13	0.625	0.650	0.625	0.650	0.650	12,762
2024-09-12	0.645	0.645	0.645	0.645	0.645	6,726
2024-09-11	0.650	0.650	0.630	0.645	0.645	6,400
2024-09-10	0.655	0.655	0.630	0.630	0.630	9,163
2024-09-09	0.635	0.635	0.625	0.635	0.635	17,331
2024-09-06	0.635	0.665	0.630	0.630	0.630	21,335
2024-09-05	0.650	0.670	0.635	0.635	0.635	57,068
2024-09-04	0.670	0.675	0.670	0.675	0.675	7,640
2024-09-03	0.665	0.685	0.650	0.670	0.670	62,306
2024-09-02	0.680	0.685	0.680	0.680	0.680	12,326
2024-08-30	0.685	0.685	0.680	0.680	0.680	19,757
2024-08-29	0.675	0.705	0.675	0.685	0.685	43,695
2024-08-28	0.680	0.680	0.650	0.650	0.650	72,653
2024-08-27	0.640	0.680	0.640	0.660	0.660	6,763
2024-08-26	0.670	0.700	0.645	0.645	0.645	19,608
2024-08-23	0.670	0.670	0.670	0.670	0.670	4,590
2024-08-22	0.670	0.670	0.670	0.670	0.670	0
2024-08-21	0.670	0.670	0.670	0.670	0.670	4,960
2024-08-20	0.660	0.675	0.660	0.670	0.670	22,553
2024-08-19	0.670	0.670	0.655	0.670	0.670	3,342
2024-08-16	0.655	0.690	0.650	0.655	0.655	49,538

← NewerPage 9 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.