Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 479.00 | 479.00 | 427.00 | 470.00 | 470.00 | 112,389 |
| 2026-01-27 | 460.00 | 475.00 | 430.00 | 469.00 | 469.00 | 228,295 |
| 2026-01-26 | 450.00 | 498.00 | 428.00 | 460.00 | 460.00 | 56,059 |
| 2026-01-23 | 455.00 | 455.00 | 439.00 | 450.00 | 450.00 | 59,544 |
| 2026-01-22 | 459.00 | 459.00 | 453.00 | 455.00 | 455.00 | 26,043 |
| 2026-01-21 | 437.00 | 460.00 | 426.00 | 459.00 | 459.00 | 6,528 |
| 2026-01-20 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 38,222 |
| 2026-01-19 | 470.00 | 500.00 | 428.00 | 460.00 | 460.00 | 51,211 |
| 2026-01-16 | 480.00 | 500.00 | 457.00 | 470.00 | 470.00 | 30,492 |
| 2026-01-15 | 461.00 | 500.00 | 460.00 | 480.00 | 480.00 | 174,055 |
| 2026-01-14 | 525.00 | 525.00 | 459.00 | 483.00 | 483.00 | 22,272 |
| 2026-01-13 | 500.00 | 500.00 | 455.00 | 489.00 | 489.00 | 48,207 |
| 2026-01-12 | 455.00 | 519.00 | 455.00 | 467.00 | 467.00 | 321,357 |
| 2026-01-09 | 514.00 | 524.00 | 470.00 | 500.00 | 500.00 | 258,953 |
| 2026-01-08 | 500.00 | 545.00 | 441.00 | 498.00 | 498.00 | 30,490 |
| 2026-01-07 | 425.00 | 450.00 | 416.00 | 450.00 | 450.00 | 33,975 |
| 2026-01-06 | 430.00 | 443.00 | 430.00 | 434.00 | 434.00 | 255,616 |
| 2026-01-05 | 405.00 | 450.00 | 405.00 | 450.00 | 450.00 | 38,467 |
| 2026-01-02 | 402.00 | 450.00 | 402.00 | 450.00 | 450.00 | 30,721 |
| 2025-12-31 | 410.00 | 450.00 | 410.00 | 450.00 | 450.00 | 32,500 |
| 2025-12-30 | 440.00 | 450.00 | 402.00 | 449.00 | 449.00 | 130,118 |
| 2025-12-29 | 430.00 | 450.00 | 401.00 | 450.00 | 450.00 | 50,454 |
| 2025-12-24 | 430.00 | 448.00 | 430.00 | 446.00 | 446.00 | 11,080 |
| 2025-12-23 | 450.00 | 500.00 | 430.00 | 449.00 | 449.00 | 66,860 |
| 2025-12-22 | 430.00 | 465.00 | 430.00 | 446.00 | 446.00 | 60,658 |
| 2025-12-19 | 449.00 | 449.00 | 390.00 | 405.00 | 405.00 | 178,470 |
| 2025-12-18 | 401.00 | 445.00 | 385.00 | 419.00 | 419.00 | 302,096 |
| 2025-12-17 | 467.00 | 467.00 | 385.00 | 446.00 | 446.00 | 124,100 |
| 2025-12-15 | 497.00 | 499.00 | 408.00 | 441.00 | 441.00 | 191,638 |
| 2025-12-12 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 100 |
| 2025-12-11 | 480.00 | 490.00 | 446.00 | 487.00 | 487.00 | 277,552 |
| 2025-12-10 | 460.00 | 499.00 | 450.00 | 490.00 | 490.00 | 639,928 |
| 2025-12-09 | 539.00 | 539.00 | 461.00 | 509.00 | 509.00 | 163,947 |
| 2025-12-08 | 530.00 | 549.00 | 515.00 | 538.00 | 538.00 | 12,688 |
| 2025-12-05 | 534.00 | 548.00 | 501.00 | 548.00 | 548.00 | 13,660 |
| 2025-12-04 | 485.00 | 550.00 | 485.00 | 550.00 | 550.00 | 8,532 |
| 2025-12-03 | 550.00 | 550.00 | 496.00 | 550.00 | 550.00 | 1,600 |
| 2025-12-02 | 569.00 | 575.00 | 530.00 | 550.00 | 550.00 | 14,435 |
| 2025-12-01 | 580.00 | 580.00 | 507.00 | 550.00 | 550.00 | 32,708 |
| 2025-11-28 | 546.00 | 599.00 | 500.00 | 520.00 | 520.00 | 1,907,930 |
| 2025-11-27 | 590.00 | 590.00 | 500.00 | 540.00 | 540.00 | 43,937 |
| 2025-11-26 | 590.00 | 590.00 | 579.00 | 585.00 | 585.00 | 8,731 |
| 2025-11-25 | 590.00 | 590.00 | 576.00 | 584.00 | 584.00 | 23,699 |
| 2025-11-24 | 567.00 | 597.00 | 545.00 | 589.00 | 589.00 | 5,264 |
| 2025-11-21 | 525.00 | 597.00 | 525.00 | 597.00 | 597.00 | 465 |
| 2025-11-20 | 600.00 | 600.00 | 526.00 | 598.00 | 598.00 | 11,070 |
| 2025-11-19 | 570.00 | 590.00 | 565.00 | 590.00 | 590.00 | 7,600 |
| 2025-11-18 | 575.00 | 599.00 | 523.00 | 589.00 | 589.00 | 96,836 |
| 2025-11-17 | 580.00 | 580.00 | 540.00 | 576.00 | 576.00 | 168,377 |
| 2025-11-14 | 600.00 | 620.00 | 536.00 | 586.00 | 586.00 | 3,478 |
| 2025-11-13 | 526.00 | 580.00 | 526.00 | 580.00 | 580.00 | 27,686 |
| 2025-11-12 | 589.00 | 589.00 | 510.00 | 588.00 | 588.00 | 780,242 |
| 2025-11-11 | 580.00 | 630.00 | 455.00 | 590.00 | 590.00 | 200,317 |
| 2025-11-10 | 635.00 | 635.00 | 565.00 | 630.00 | 630.00 | 22,708 |
| 2025-11-07 | 644.00 | 644.00 | 634.00 | 639.00 | 639.00 | 13,067 |
| 2025-11-06 | 670.00 | 670.00 | 657.00 | 657.00 | 657.00 | 3,690 |
| 2025-11-05 | 660.00 | 660.00 | 642.00 | 658.00 | 658.00 | 16,414 |
| 2025-11-04 | 649.00 | 670.00 | 630.00 | 660.00 | 660.00 | 16,597 |
| 2025-11-03 | 654.00 | 679.00 | 600.00 | 669.00 | 669.00 | 59,907 |
| 2025-10-31 | 675.00 | 675.00 | 604.00 | 660.00 | 660.00 | 1,206,112 |
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.