Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1,815.00 | 1,850.00 | 1,700.00 | 1,850.00 | 1,850.00 | 149,804 |
| 2023-09-04 | 1,815.00 | 1,848.00 | 1,706.00 | 1,810.00 | 1,810.00 | 7,159 |
| 2023-09-01 | 1,919.00 | 1,978.00 | 1,815.00 | 1,815.00 | 1,815.00 | 247,614 |
| 2023-08-31 | 1,850.00 | 1,871.00 | 1,818.00 | 1,842.00 | 1,842.00 | 13,042 |
| 2023-08-30 | 1,826.00 | 1,919.00 | 1,810.00 | 1,830.00 | 1,830.00 | 504,854 |
| 2023-08-29 | 1,920.00 | 2,096.00 | 1,826.00 | 1,826.00 | 1,826.00 | 151,536 |
| 2023-08-28 | 1,836.00 | 1,950.00 | 1,836.00 | 1,920.00 | 1,920.00 | 17,885 |
| 2023-08-25 | 1,860.00 | 1,860.00 | 1,827.00 | 1,830.00 | 1,830.00 | 16,309 |
| 2023-08-24 | 1,826.00 | 1,860.00 | 1,820.00 | 1,826.00 | 1,826.00 | 9,875 |
| 2023-08-23 | 1,859.00 | 1,895.00 | 1,810.00 | 1,860.00 | 1,860.00 | 84,883 |
| 2023-08-22 | 1,871.00 | 1,895.00 | 1,860.00 | 1,860.00 | 1,860.00 | 15,870 |
| 2023-08-21 | 1,899.00 | 1,899.00 | 1,884.00 | 1,899.00 | 1,899.00 | 12,051 |
| 2023-08-18 | 1,846.00 | 1,900.00 | 1,846.00 | 1,900.00 | 1,900.00 | 52,819 |
| 2023-08-17 | 1,836.00 | 1,888.00 | 1,836.00 | 1,860.00 | 1,860.00 | 56,166 |
| 2023-08-16 | 1,918.00 | 1,918.00 | 1,880.00 | 1,880.00 | 1,880.00 | 34,298 |
| 2023-08-15 | 1,888.00 | 1,901.00 | 1,820.00 | 1,882.00 | 1,882.00 | 46,475 |
| 2023-08-14 | 1,888.00 | 1,889.00 | 1,835.00 | 1,889.00 | 1,889.00 | 212,587 |
| 2023-08-11 | 1,899.00 | 1,899.00 | 1,825.00 | 1,872.00 | 1,872.00 | 157,159 |
| 2023-08-10 | 1,925.00 | 1,950.00 | 1,860.00 | 1,870.00 | 1,870.00 | 5,378 |
| 2023-08-08 | 1,899.00 | 1,915.00 | 1,848.00 | 1,890.00 | 1,890.00 | 70,960 |
| 2023-08-07 | 1,879.00 | 1,879.00 | 1,851.00 | 1,871.00 | 1,871.00 | 15,221 |
| 2023-08-04 | 1,861.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,860.00 | 51,024 |
| 2023-08-03 | 1,870.00 | 1,886.00 | 1,853.00 | 1,860.00 | 1,860.00 | 124,926 |
| 2023-08-02 | 1,994.00 | 1,994.00 | 1,850.00 | 1,870.00 | 1,870.00 | 84,578 |
| 2023-08-01 | 1,905.00 | 1,987.00 | 1,905.00 | 1,987.00 | 1,987.00 | 10,225 |
| 2023-07-31 | 1,899.00 | 1,915.00 | 1,870.00 | 1,915.00 | 1,915.00 | 90,321 |
| 2023-07-28 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 8,640 |
| 2023-07-27 | 1,880.00 | 1,890.00 | 1,880.00 | 1,880.00 | 1,880.00 | 196,115 |
| 2023-07-26 | 1,898.00 | 1,898.00 | 1,862.00 | 1,865.00 | 1,865.00 | 9,212 |
| 2023-07-25 | 1,890.00 | 1,899.00 | 1,861.00 | 1,861.00 | 1,861.00 | 42,534 |
| 2023-07-24 | 1,900.00 | 1,900.00 | 1,861.00 | 1,889.00 | 1,889.00 | 12,832 |
| 2023-07-21 | 1,875.00 | 1,949.00 | 1,875.00 | 1,937.00 | 1,937.00 | 6,691 |
| 2023-07-20 | 1,841.00 | 1,890.00 | 1,840.00 | 1,875.00 | 1,875.00 | 58,337 |
| 2023-07-19 | 1,896.00 | 1,916.00 | 1,840.00 | 1,840.00 | 1,840.00 | 59,316 |
| 2023-07-18 | 1,901.00 | 1,948.00 | 1,872.00 | 1,910.00 | 1,910.00 | 14,361 |
| 2023-07-17 | 1,918.00 | 1,959.00 | 1,918.00 | 1,950.00 | 1,950.00 | 26,052 |
| 2023-07-14 | 1,875.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 898,068 |
| 2023-07-13 | 1,852.00 | 1,880.00 | 1,850.00 | 1,875.00 | 1,875.00 | 114,199 |
| 2023-07-12 | 1,852.00 | 1,875.00 | 1,841.00 | 1,875.00 | 1,875.00 | 28,416 |
| 2023-07-11 | 1,846.00 | 1,875.00 | 1,846.00 | 1,875.00 | 1,875.00 | 10,260 |
| 2023-07-10 | 1,885.00 | 1,890.00 | 1,855.00 | 1,875.00 | 1,875.00 | 141,404 |
| 2023-07-07 | 1,884.00 | 1,900.00 | 1,860.00 | 1,885.00 | 1,885.00 | 332,889 |
| 2023-07-06 | 1,835.00 | 1,890.00 | 1,835.00 | 1,885.00 | 1,885.00 | 36,741 |
| 2023-07-05 | 1,830.00 | 1,889.00 | 1,830.00 | 1,888.00 | 1,888.00 | 40,473 |
| 2023-07-04 | 1,800.00 | 1,870.00 | 1,800.00 | 1,825.00 | 1,825.00 | 24,676 |
| 2023-07-03 | 1,897.00 | 1,897.00 | 1,830.00 | 1,832.00 | 1,832.00 | 143,895 |
| 2023-06-30 | 1,818.00 | 1,852.00 | 1,818.00 | 1,833.00 | 1,833.00 | 461,263 |
| 2023-06-29 | 1,829.00 | 1,899.00 | 1,818.00 | 1,818.00 | 1,818.00 | 26,543 |
| 2023-06-28 | 1,878.00 | 1,893.00 | 1,829.00 | 1,850.00 | 1,850.00 | 767,526 |
| 2023-06-27 | 1,899.00 | 1,899.00 | 1,870.00 | 1,870.00 | 1,870.00 | 49,485 |
| 2023-06-26 | 1,861.00 | 1,898.00 | 1,841.00 | 1,898.00 | 1,898.00 | 106,700 |
| 2023-06-23 | 1,890.00 | 1,897.00 | 1,830.00 | 1,895.00 | 1,895.00 | 32,229 |
| 2023-06-22 | 1,821.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 49,154 |
| 2023-06-21 | 1,845.00 | 1,854.00 | 1,832.00 | 1,835.00 | 1,835.00 | 16,616 |
| 2023-06-20 | 1,859.00 | 1,888.00 | 1,840.00 | 1,845.00 | 1,845.00 | 35,254 |
| 2023-06-19 | 1,887.00 | 1,898.00 | 1,856.00 | 1,898.00 | 1,898.00 | 22,247 |
| 2023-06-15 | 1,831.00 | 1,920.00 | 1,831.00 | 1,850.00 | 1,850.00 | 1,007,166 |
| 2023-06-14 | 1,850.00 | 1,860.00 | 1,836.00 | 1,842.00 | 1,842.00 | 17,414 |
| 2023-06-13 | 1,879.00 | 1,879.00 | 1,831.00 | 1,831.00 | 1,831.00 | 12,355 |
| 2023-06-12 | 1,831.00 | 1,887.00 | 1,831.00 | 1,879.00 | 1,879.00 | 40,211 |
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.