Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 499.00 | 499.00 | 460.00 | 460.00 | 460.00 | 184,303 |
| 2026-07-22 | 481.00 | 504.00 | 481.00 | 495.00 | 495.00 | 30,008 |
| 2026-07-21 | 499.00 | 505.00 | 490.00 | 498.00 | 498.00 | 895,189 |
| 2026-07-20 | 481.00 | 504.00 | 481.00 | 499.00 | 499.00 | 17,965 |
| 2026-07-17 | 481.00 | 505.00 | 480.00 | 505.00 | 505.00 | 21,574 |
| 2026-07-16 | 520.00 | 520.00 | 485.00 | 504.00 | 504.00 | 33,152 |
| 2026-07-15 | 517.00 | 517.00 | 451.00 | 509.00 | 509.00 | 650,095 |
| 2026-07-14 | 500.00 | 519.00 | 500.00 | 505.00 | 505.00 | 19,055 |
| 2026-07-13 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 36,690 |
| 2026-07-10 | 500.00 | 519.00 | 452.00 | 509.00 | 509.00 | 13,626 |
| 2026-07-09 | 451.00 | 520.00 | 451.00 | 520.00 | 520.00 | 44,681 |
| 2026-07-08 | 508.00 | 529.00 | 500.00 | 521.00 | 521.00 | 19,691 |
| 2026-07-07 | 510.00 | 510.00 | 471.00 | 508.00 | 508.00 | 111,448 |
| 2026-07-06 | 509.00 | 510.00 | 490.00 | 505.00 | 505.00 | 33,742 |
| 2026-07-03 | 505.00 | 507.00 | 490.00 | 507.00 | 507.00 | 29,117 |
| 2026-07-02 | 490.00 | 507.00 | 465.00 | 499.00 | 499.00 | 24,449 |
| 2026-07-01 | 508.00 | 510.00 | 490.00 | 504.00 | 504.00 | 20,659 |
| 2026-06-30 | 505.00 | 540.00 | 490.00 | 507.00 | 507.00 | 364,233 |
| 2026-06-29 | 508.00 | 508.00 | 450.00 | 505.00 | 505.00 | 3,576 |
| 2026-06-26 | 451.00 | 505.00 | 451.00 | 505.00 | 505.00 | 8,614 |
| 2026-06-25 | 500.00 | 500.00 | 470.00 | 500.00 | 500.00 | 6,551 |
| 2026-06-24 | 500.00 | 505.00 | 460.00 | 500.00 | 500.00 | 91,258 |
| 2026-06-23 | 495.00 | 500.00 | 465.00 | 500.00 | 500.00 | 72,247 |
| 2026-06-22 | 470.00 | 505.00 | 458.00 | 490.00 | 490.00 | 60,193 |
| 2026-06-19 | 500.00 | 505.00 | 470.00 | 505.00 | 505.00 | 19,881 |
| 2026-06-18 | 470.00 | 505.00 | 470.00 | 505.00 | 505.00 | 6,736 |
| 2026-06-17 | 510.00 | 511.00 | 490.00 | 508.00 | 508.00 | 8,812 |
| 2026-06-15 | 510.00 | 510.00 | 491.00 | 510.00 | 510.00 | 3,409 |
| 2026-06-12 | 510.00 | 525.00 | 491.00 | 510.00 | 510.00 | 39,441 |
| 2026-06-11 | 509.00 | 510.00 | 508.00 | 510.00 | 510.00 | 1,068 |
| 2026-06-10 | 510.00 | 510.00 | 485.00 | 510.00 | 510.00 | 12,277 |
| 2026-06-09 | 505.00 | 510.00 | 485.00 | 507.00 | 507.00 | 41,565 |
| 2026-06-08 | 529.00 | 529.00 | 431.00 | 505.00 | 505.00 | 45,157 |
| 2026-06-05 | 524.00 | 524.00 | 415.00 | 505.00 | 505.00 | 123,926 |
| 2026-06-04 | 524.00 | 524.00 | 500.00 | 505.00 | 505.00 | 10,963 |
| 2026-06-03 | 451.00 | 524.00 | 451.00 | 500.00 | 500.00 | 50,246 |
| 2026-06-02 | 510.00 | 510.00 | 469.00 | 500.00 | 500.00 | 56,790 |
| 2026-06-01 | 505.00 | 505.00 | 475.00 | 505.00 | 505.00 | 5,248 |
| 2026-05-29 | 505.00 | 529.00 | 491.00 | 505.00 | 505.00 | 612,741 |
| 2026-05-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 10 |
| 2026-05-27 | 515.00 | 515.00 | 453.00 | 515.00 | 515.00 | 49,147 |
| 2026-05-26 | 515.00 | 530.00 | 491.00 | 515.00 | 515.00 | 26,540 |
| 2026-05-25 | 529.00 | 530.00 | 501.00 | 515.00 | 515.00 | 37,957 |
| 2026-05-22 | 518.00 | 533.00 | 440.00 | 500.00 | 500.00 | 220,243 |
| 2026-05-21 | 520.00 | 520.00 | 514.00 | 518.00 | 518.00 | 185,832 |
| 2026-05-20 | 515.00 | 529.00 | 514.00 | 519.00 | 519.00 | 13,461 |
| 2026-05-19 | 525.00 | 529.00 | 493.00 | 514.00 | 514.00 | 142,409 |
| 2026-05-18 | 470.00 | 530.00 | 470.00 | 530.00 | 530.00 | 65,733 |
| 2026-05-15 | 500.00 | 524.00 | 496.00 | 496.00 | 496.00 | 110,441 |
| 2026-05-14 | 528.00 | 528.00 | 497.00 | 525.00 | 525.00 | 86,691 |
| 2026-05-13 | 522.00 | 523.00 | 502.00 | 523.00 | 523.00 | 14,404 |
| 2026-05-12 | 525.00 | 532.00 | 498.00 | 525.00 | 525.00 | 179,333 |
| 2026-05-11 | 510.00 | 520.00 | 501.00 | 520.00 | 520.00 | 35,009 |
| 2026-05-08 | 524.00 | 524.00 | 501.00 | 520.00 | 520.00 | 66,577 |
| 2026-05-07 | 530.00 | 530.00 | 501.00 | 524.00 | 524.00 | 41,856 |
| 2026-05-06 | 532.00 | 532.00 | 502.00 | 525.00 | 525.00 | 53,954 |
| 2026-05-05 | 529.00 | 532.00 | 501.00 | 525.00 | 525.00 | 68,058 |
| 2026-05-04 | 519.00 | 530.00 | 500.00 | 530.00 | 530.00 | 52,724 |
| 2026-04-30 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 400 |
| 2026-04-29 | 520.00 | 524.00 | 519.00 | 519.00 | 519.00 | 5,242 |
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.