Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 675.00 | 675.00 | 604.00 | 660.00 | 660.00 | 1,206,112 |
| 2025-10-30 | 640.00 | 690.00 | 609.00 | 670.00 | 670.00 | 181,580 |
| 2025-10-29 | 640.00 | 640.00 | 610.00 | 639.00 | 639.00 | 80,868 |
| 2025-10-28 | 680.00 | 680.00 | 628.00 | 640.00 | 640.00 | 227,186 |
| 2025-10-27 | 705.00 | 705.00 | 640.00 | 680.00 | 680.00 | 19,950 |
| 2025-10-24 | 750.00 | 750.00 | 640.00 | 672.00 | 672.00 | 16,586 |
| 2025-10-23 | 695.00 | 700.00 | 639.00 | 670.00 | 670.00 | 128,878 |
| 2025-10-22 | 631.00 | 695.00 | 631.00 | 693.00 | 693.00 | 71,536 |
| 2025-10-21 | 650.00 | 750.00 | 650.00 | 695.00 | 695.00 | 45,138 |
| 2025-10-20 | 685.00 | 750.00 | 629.00 | 698.00 | 698.00 | 60,497 |
| 2025-10-17 | 680.00 | 687.00 | 631.00 | 680.00 | 680.00 | 100,473 |
| 2025-10-16 | 635.00 | 680.00 | 627.00 | 679.00 | 679.00 | 33,864 |
| 2025-10-15 | 669.00 | 669.00 | 626.00 | 668.00 | 668.00 | 56,503 |
| 2025-10-14 | 669.00 | 669.00 | 627.00 | 667.00 | 667.00 | 46,023 |
| 2025-10-13 | 676.00 | 677.00 | 633.00 | 670.00 | 670.00 | 403 |
| 2025-10-10 | 669.00 | 679.00 | 669.00 | 679.00 | 679.00 | 17,501 |
| 2025-10-09 | 674.00 | 679.00 | 636.00 | 679.00 | 679.00 | 65,795 |
| 2025-10-08 | 665.00 | 673.00 | 635.00 | 654.00 | 654.00 | 127,316 |
| 2025-10-07 | 679.00 | 679.00 | 635.00 | 635.00 | 635.00 | 27,818 |
| 2025-10-06 | 679.00 | 679.00 | 645.00 | 677.00 | 677.00 | 31,543 |
| 2025-10-03 | 675.00 | 680.00 | 640.00 | 666.00 | 666.00 | 100,125 |
| 2025-10-02 | 679.00 | 679.00 | 635.00 | 679.00 | 679.00 | 120,407 |
| 2025-10-01 | 660.00 | 680.00 | 634.00 | 670.00 | 670.00 | 267,200 |
| 2025-09-30 | 694.00 | 695.00 | 635.00 | 677.00 | 677.00 | 646,470 |
| 2025-09-29 | 679.00 | 699.00 | 635.00 | 695.00 | 695.00 | 7,944 |
| 2025-09-26 | 699.00 | 700.00 | 636.00 | 699.00 | 699.00 | 3,465 |
| 2025-09-25 | 723.00 | 735.00 | 635.00 | 700.00 | 700.00 | 86,379 |
| 2025-09-23 | 689.00 | 690.00 | 641.00 | 689.00 | 689.00 | 40,969 |
| 2025-09-22 | 679.00 | 690.00 | 645.00 | 690.00 | 690.00 | 17,479 |
| 2025-09-19 | 687.00 | 690.00 | 635.00 | 690.00 | 690.00 | 14,543 |
| 2025-09-18 | 636.00 | 684.00 | 636.00 | 676.00 | 676.00 | 8,947 |
| 2025-09-17 | 660.00 | 690.00 | 636.00 | 665.00 | 665.00 | 66,533 |
| 2025-09-16 | 666.00 | 666.00 | 636.00 | 636.00 | 636.00 | 25,317 |
| 2025-09-15 | 659.00 | 749.00 | 635.00 | 666.00 | 666.00 | 82,697 |
| 2025-09-12 | 666.00 | 666.00 | 633.00 | 660.00 | 660.00 | 17,468 |
| 2025-09-11 | 700.00 | 700.00 | 641.00 | 699.00 | 699.00 | 65,374 |
| 2025-09-10 | 780.00 | 817.00 | 665.00 | 698.00 | 698.00 | 215,919 |
| 2025-09-09 | 799.00 | 799.00 | 711.00 | 771.00 | 771.00 | 136,503 |
| 2025-09-08 | 660.00 | 828.00 | 660.00 | 765.00 | 765.00 | 367,054 |
| 2025-09-05 | 644.00 | 699.00 | 630.00 | 690.00 | 690.00 | 567,100 |
| 2025-09-04 | 645.00 | 670.00 | 633.00 | 640.00 | 640.00 | 649,067 |
| 2025-09-03 | 646.00 | 646.00 | 615.00 | 640.00 | 640.00 | 192,893 |
| 2025-09-02 | 649.00 | 650.00 | 638.00 | 640.00 | 640.00 | 31,444 |
| 2025-09-01 | 639.00 | 650.00 | 630.00 | 640.00 | 640.00 | 573,644 |
| 2025-08-29 | 620.00 | 634.00 | 614.00 | 630.00 | 630.00 | 473,576 |
| 2025-08-28 | 643.00 | 643.00 | 620.00 | 620.00 | 620.00 | 64,277 |
| 2025-08-27 | 638.00 | 675.00 | 630.00 | 650.00 | 650.00 | 119,830 |
| 2025-08-26 | 623.00 | 650.00 | 623.00 | 633.00 | 633.00 | 108,346 |
| 2025-08-25 | 648.00 | 649.00 | 625.00 | 645.00 | 645.00 | 177,063 |
| 2025-08-22 | 640.00 | 640.00 | 600.00 | 624.00 | 624.00 | 155,363 |
| 2025-08-21 | 640.00 | 640.00 | 628.00 | 629.00 | 629.00 | 92,579 |
| 2025-08-20 | 640.00 | 660.00 | 631.00 | 640.00 | 640.00 | 115,164 |
| 2025-08-19 | 650.00 | 657.00 | 629.00 | 640.00 | 640.00 | 107,417 |
| 2025-08-18 | 581.00 | 649.00 | 581.00 | 638.00 | 638.00 | 109,070 |
| 2025-08-15 | 607.00 | 628.00 | 600.00 | 605.00 | 605.00 | 175,701 |
| 2025-08-14 | 626.00 | 627.00 | 615.00 | 625.00 | 625.00 | 129,728 |
| 2025-08-13 | 637.00 | 637.00 | 610.00 | 624.00 | 624.00 | 425,455 |
| 2025-08-12 | 674.00 | 674.00 | 602.00 | 619.00 | 619.00 | 236,257 |
| 2025-08-11 | 661.00 | 674.00 | 603.00 | 649.00 | 649.00 | 579,994 |
| 2025-08-08 | 628.00 | 659.00 | 628.00 | 650.00 | 650.00 | 715,193 |
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.