Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,749.00 | 1,750.00 | 1,650.00 | 1,670.00 | 1,670.00 | 249,266 |
| 2023-11-28 | 1,800.00 | 1,800.00 | 1,763.00 | 1,775.00 | 1,775.00 | 128,512 |
| 2023-11-27 | 1,820.00 | 1,820.00 | 1,703.00 | 1,789.00 | 1,789.00 | 66,846 |
| 2023-11-24 | 1,798.00 | 1,798.00 | 1,765.00 | 1,785.00 | 1,785.00 | 10,846 |
| 2023-11-23 | 1,821.00 | 1,997.00 | 1,753.00 | 1,762.00 | 1,762.00 | 115,781 |
| 2023-11-22 | 1,810.00 | 1,906.00 | 1,795.00 | 1,820.00 | 1,820.00 | 95,700 |
| 2023-11-21 | 1,978.00 | 1,978.00 | 1,753.00 | 1,887.00 | 1,887.00 | 67,191 |
| 2023-11-20 | 1,789.00 | 1,899.00 | 1,701.00 | 1,884.00 | 1,884.00 | 104,857 |
| 2023-11-17 | 1,665.00 | 1,740.00 | 1,665.00 | 1,724.00 | 1,724.00 | 488,785 |
| 2023-11-16 | 1,779.00 | 1,779.00 | 1,688.00 | 1,732.00 | 1,732.00 | 41,222 |
| 2023-11-15 | 1,751.00 | 1,820.00 | 1,665.00 | 1,730.00 | 1,730.00 | 227,996 |
| 2023-11-14 | 1,690.00 | 1,820.00 | 1,610.00 | 1,731.00 | 1,731.00 | 238,225 |
| 2023-11-13 | 1,679.00 | 1,679.00 | 1,576.00 | 1,606.00 | 1,606.00 | 300,087 |
| 2023-11-10 | 1,605.00 | 1,675.00 | 1,605.00 | 1,661.00 | 1,661.00 | 138,765 |
| 2023-11-09 | 1,556.00 | 1,655.00 | 1,556.00 | 1,610.00 | 1,610.00 | 127,583 |
| 2023-11-08 | 1,520.00 | 1,616.00 | 1,500.00 | 1,540.00 | 1,540.00 | 749,126 |
| 2023-11-07 | 1,510.00 | 1,510.00 | 1,476.00 | 1,492.00 | 1,492.00 | 44,573 |
| 2023-11-06 | 1,500.00 | 1,520.00 | 1,476.00 | 1,492.00 | 1,492.00 | 173,254 |
| 2023-11-03 | 1,500.00 | 1,560.00 | 1,461.00 | 1,497.00 | 1,497.00 | 39,498 |
| 2023-11-02 | 1,515.00 | 1,550.00 | 1,400.00 | 1,485.00 | 1,485.00 | 40,823 |
| 2023-11-01 | 1,526.00 | 1,526.00 | 1,427.00 | 1,465.00 | 1,465.00 | 205,142 |
| 2023-10-31 | 1,460.00 | 1,489.00 | 1,415.00 | 1,476.00 | 1,476.00 | 676,556 |
| 2023-10-30 | 1,421.00 | 1,490.00 | 1,383.00 | 1,472.00 | 1,472.00 | 128,580 |
| 2023-10-27 | 1,513.00 | 1,513.00 | 1,402.00 | 1,495.00 | 1,495.00 | 52,010 |
| 2023-10-26 | 1,500.00 | 1,500.00 | 1,329.00 | 1,498.00 | 1,498.00 | 80,540 |
| 2023-10-25 | 1,520.00 | 1,590.00 | 1,468.00 | 1,499.00 | 1,499.00 | 44,982 |
| 2023-10-24 | 1,520.00 | 1,580.00 | 1,470.00 | 1,500.00 | 1,500.00 | 24,080 |
| 2023-10-23 | 1,499.00 | 1,500.00 | 1,480.00 | 1,497.00 | 1,497.00 | 13,728 |
| 2023-10-20 | 1,510.00 | 1,529.00 | 1,468.00 | 1,497.00 | 1,497.00 | 216,411 |
| 2023-10-19 | 1,530.00 | 1,628.00 | 1,467.00 | 1,498.00 | 1,498.00 | 87,923 |
| 2023-10-18 | 1,515.00 | 1,549.00 | 1,500.00 | 1,515.00 | 1,515.00 | 113,948 |
| 2023-10-17 | 1,547.00 | 1,547.00 | 1,500.00 | 1,510.00 | 1,510.00 | 105,061 |
| 2023-10-16 | 1,500.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 26,432 |
| 2023-10-13 | 1,494.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 31,179 |
| 2023-10-12 | 1,524.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 14,097 |
| 2023-10-11 | 1,544.00 | 1,561.00 | 1,505.00 | 1,525.00 | 1,525.00 | 74,419 |
| 2023-10-10 | 1,538.00 | 1,547.00 | 1,512.00 | 1,520.00 | 1,520.00 | 136,609 |
| 2023-10-09 | 1,569.00 | 1,630.00 | 1,489.00 | 1,543.00 | 1,543.00 | 39,516 |
| 2023-10-06 | 1,530.00 | 1,579.00 | 1,484.00 | 1,530.00 | 1,530.00 | 50,900 |
| 2023-10-05 | 1,649.00 | 1,649.00 | 1,467.00 | 1,530.00 | 1,530.00 | 49,806 |
| 2023-10-04 | 1,499.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 13,263 |
| 2023-10-03 | 1,469.00 | 1,550.00 | 1,469.00 | 1,505.00 | 1,505.00 | 61,841 |
| 2023-10-02 | 1,496.00 | 1,550.00 | 1,480.00 | 1,506.00 | 1,506.00 | 78,703 |
| 2023-09-29 | 1,492.00 | 1,500.00 | 1,481.00 | 1,490.00 | 1,490.00 | 33,297 |
| 2023-09-28 | 1,490.00 | 1,520.00 | 1,476.00 | 1,500.00 | 1,500.00 | 223,897 |
| 2023-09-27 | 1,537.00 | 1,537.00 | 1,458.00 | 1,499.00 | 1,499.00 | 94,035 |
| 2023-09-26 | 1,480.00 | 1,548.00 | 1,462.00 | 1,500.00 | 1,500.00 | 1,605,571 |
| 2023-09-22 | 1,500.00 | 1,500.00 | 1,463.00 | 1,480.00 | 1,480.00 | 65,324 |
| 2023-09-21 | 1,579.00 | 1,579.00 | 1,473.00 | 1,480.00 | 1,480.00 | 164,400 |
| 2023-09-20 | 1,550.00 | 1,550.00 | 1,499.00 | 1,540.00 | 1,540.00 | 19,946 |
| 2023-09-19 | 1,600.00 | 1,645.00 | 1,499.00 | 1,500.00 | 1,500.00 | 131,671 |
| 2023-09-18 | 1,519.00 | 1,571.00 | 1,499.00 | 1,570.00 | 1,570.00 | 16,129 |
| 2023-09-15 | 1,500.00 | 1,540.00 | 1,429.00 | 1,519.00 | 1,519.00 | 84,297 |
| 2023-09-14 | 1,565.00 | 1,643.00 | 1,480.00 | 1,540.00 | 1,540.00 | 32,798 |
| 2023-09-13 | 1,714.00 | 1,749.00 | 1,585.00 | 1,646.00 | 1,646.00 | 98,862 |
| 2023-09-12 | 1,720.00 | 1,720.00 | 1,554.00 | 1,633.00 | 1,633.00 | 158,015 |
| 2023-09-11 | 1,700.00 | 1,849.00 | 1,575.00 | 1,649.00 | 1,649.00 | 48,129 |
| 2023-09-08 | 1,757.00 | 1,799.00 | 1,678.00 | 1,700.00 | 1,700.00 | 97,344 |
| 2023-09-07 | 1,777.00 | 1,840.00 | 1,670.00 | 1,724.00 | 1,724.00 | 61,321 |
| 2023-09-06 | 1,797.00 | 1,797.00 | 1,606.00 | 1,750.00 | 1,750.00 | 79,099 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-06 | 90.0000 ZAC |
| 2021-04-14 | 75.0000 ZAC |
| 2020-04-15 | 120.0000 ZAC |
| 2019-04-16 | 100.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.