Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 620.00 | 641.00 | 572.00 | 635.00 | 635.00 | 959,729 |
| 2025-08-06 | 624.00 | 625.00 | 590.00 | 599.00 | 599.00 | 100,751 |
| 2025-08-05 | 559.00 | 650.00 | 549.00 | 600.00 | 600.00 | 935,986 |
| 2025-08-04 | 601.00 | 648.00 | 549.00 | 570.00 | 570.00 | 193,085 |
| 2025-08-01 | 610.00 | 610.00 | 590.00 | 594.00 | 594.00 | 109,661 |
| 2025-07-31 | 640.00 | 640.00 | 590.00 | 599.00 | 599.00 | 321,863 |
| 2025-07-30 | 649.00 | 650.00 | 600.00 | 610.00 | 610.00 | 296,070 |
| 2025-07-29 | 647.00 | 647.00 | 611.00 | 630.00 | 630.00 | 97,139 |
| 2025-07-28 | 650.00 | 650.00 | 612.00 | 635.00 | 635.00 | 32,728 |
| 2025-07-25 | 650.00 | 694.00 | 610.00 | 620.00 | 620.00 | 103,381 |
| 2025-07-24 | 649.00 | 650.00 | 600.00 | 620.00 | 620.00 | 167,033 |
| 2025-07-23 | 636.00 | 660.00 | 608.00 | 620.00 | 620.00 | 563,275 |
| 2025-07-22 | 632.00 | 669.00 | 611.00 | 640.00 | 640.00 | 208,857 |
| 2025-07-21 | 699.00 | 699.00 | 632.00 | 638.00 | 638.00 | 175,014 |
| 2025-07-18 | 700.00 | 735.00 | 670.00 | 699.00 | 699.00 | 25,847 |
| 2025-07-17 | 730.00 | 739.00 | 694.00 | 720.00 | 720.00 | 34,612 |
| 2025-07-16 | 740.00 | 740.00 | 729.00 | 730.00 | 730.00 | 10,967 |
| 2025-07-15 | 725.00 | 739.00 | 687.00 | 720.00 | 720.00 | 22,931 |
| 2025-07-14 | 738.00 | 739.00 | 725.00 | 725.00 | 725.00 | 23,784 |
| 2025-07-11 | 719.00 | 745.00 | 710.00 | 739.00 | 739.00 | 192,005 |
| 2025-07-10 | 747.00 | 748.00 | 711.00 | 748.00 | 748.00 | 40,368 |
| 2025-07-09 | 748.00 | 748.00 | 710.00 | 725.00 | 725.00 | 46,645 |
| 2025-07-08 | 747.00 | 747.00 | 679.00 | 714.00 | 714.00 | 530,361 |
| 2025-07-07 | 735.00 | 759.00 | 710.00 | 748.00 | 748.00 | 12,429 |
| 2025-07-04 | 739.00 | 759.00 | 719.00 | 719.00 | 719.00 | 61,439 |
| 2025-07-03 | 749.00 | 749.00 | 704.00 | 730.00 | 730.00 | 8,990 |
| 2025-07-02 | 749.00 | 749.00 | 748.00 | 749.00 | 749.00 | 5,330 |
| 2025-07-01 | 747.00 | 750.00 | 747.00 | 750.00 | 750.00 | 4,718 |
| 2025-06-30 | 749.00 | 750.00 | 732.00 | 750.00 | 750.00 | 130,125 |
| 2025-06-27 | 749.00 | 750.00 | 700.00 | 750.00 | 750.00 | 8,646 |
| 2025-06-26 | 749.00 | 750.00 | 700.00 | 738.00 | 738.00 | 6,398 |
| 2025-06-25 | 766.00 | 789.00 | 710.00 | 740.00 | 740.00 | 5,603 |
| 2025-06-24 | 799.00 | 799.00 | 750.00 | 760.00 | 760.00 | 59,158 |
| 2025-06-23 | 787.00 | 819.00 | 760.00 | 785.00 | 785.00 | 13,922 |
| 2025-06-20 | 780.00 | 826.00 | 652.00 | 750.00 | 750.00 | 231,042 |
| 2025-06-19 | 819.00 | 819.00 | 707.00 | 743.00 | 743.00 | 86,082 |
| 2025-06-18 | 800.00 | 800.00 | 766.00 | 790.00 | 790.00 | 14,420 |
| 2025-06-17 | 786.00 | 826.00 | 713.00 | 790.00 | 790.00 | 82,495 |
| 2025-06-13 | 824.00 | 824.00 | 780.00 | 785.00 | 785.00 | 59,913 |
| 2025-06-12 | 826.00 | 826.00 | 790.00 | 825.00 | 825.00 | 14,656 |
| 2025-06-11 | 826.00 | 826.00 | 783.00 | 825.00 | 825.00 | 131 |
| 2025-06-10 | 824.00 | 829.00 | 792.00 | 795.00 | 795.00 | 40,574 |
| 2025-06-09 | 840.00 | 850.00 | 798.00 | 810.00 | 810.00 | 51,223 |
| 2025-06-06 | 770.00 | 850.00 | 770.00 | 782.00 | 782.00 | 8,715 |
| 2025-06-05 | 855.00 | 855.00 | 771.00 | 830.00 | 830.00 | 24,643 |
| 2025-06-04 | 808.00 | 879.00 | 805.00 | 842.00 | 842.00 | 13,955 |
| 2025-06-03 | 826.00 | 869.00 | 778.00 | 825.00 | 825.00 | 299,924 |
| 2025-06-02 | 889.00 | 890.00 | 831.00 | 864.00 | 864.00 | 123,799 |
| 2025-05-30 | 849.00 | 879.00 | 835.00 | 861.00 | 861.00 | 162,047 |
| 2025-05-29 | 831.00 | 848.00 | 801.00 | 846.00 | 846.00 | 131,758 |
| 2025-05-28 | 825.00 | 845.00 | 766.00 | 815.00 | 815.00 | 184,107 |
| 2025-05-27 | 826.00 | 859.00 | 789.00 | 825.00 | 825.00 | 354,545 |
| 2025-05-26 | 849.00 | 908.00 | 805.00 | 848.00 | 848.00 | 133,971 |
| 2025-05-23 | 824.00 | 894.00 | 781.00 | 840.00 | 840.00 | 226,996 |
| 2025-05-22 | 868.00 | 868.00 | 780.00 | 850.00 | 850.00 | 34,894 |
| 2025-05-21 | 845.00 | 950.00 | 826.00 | 850.00 | 850.00 | 196,414 |
| 2025-05-20 | 859.00 | 887.00 | 845.00 | 855.00 | 855.00 | 319,418 |
| 2025-05-19 | 877.00 | 877.00 | 805.00 | 844.00 | 844.00 | 12,648 |
| 2025-05-16 | 869.00 | 895.00 | 773.00 | 809.00 | 809.00 | 209,734 |
| 2025-05-15 | 787.00 | 874.00 | 755.00 | 840.00 | 840.00 | 320,354 |
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.