Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 675.00 | 699.00 | 655.00 | 691.00 | 691.00 | 418,187 |
| 2025-02-11 | 704.00 | 715.00 | 640.00 | 675.00 | 675.00 | 975,151 |
| 2025-02-10 | 817.00 | 856.00 | 680.00 | 735.00 | 735.00 | 208,323 |
| 2025-02-07 | 845.00 | 869.00 | 818.00 | 818.00 | 818.00 | 45,856 |
| 2025-02-06 | 850.00 | 869.00 | 813.00 | 845.00 | 845.00 | 334,353 |
| 2025-02-05 | 859.00 | 919.00 | 841.00 | 879.00 | 879.00 | 44,908 |
| 2025-02-04 | 866.00 | 878.00 | 833.00 | 858.00 | 858.00 | 86,831 |
| 2025-02-03 | 836.00 | 876.00 | 826.00 | 866.00 | 866.00 | 823,367 |
| 2025-01-31 | 880.00 | 887.00 | 836.00 | 878.00 | 878.00 | 571,228 |
| 2025-01-30 | 860.00 | 885.00 | 831.00 | 880.00 | 880.00 | 63,182 |
| 2025-01-29 | 825.00 | 850.00 | 825.00 | 850.00 | 850.00 | 167,329 |
| 2025-01-28 | 851.00 | 862.00 | 813.00 | 825.00 | 825.00 | 173,312 |
| 2025-01-27 | 891.00 | 905.00 | 851.00 | 887.00 | 887.00 | 6,276 |
| 2025-01-24 | 940.00 | 940.00 | 876.00 | 876.00 | 876.00 | 75,201 |
| 2025-01-23 | 985.00 | 985.00 | 904.00 | 904.00 | 904.00 | 10,472 |
| 2025-01-22 | 922.00 | 955.00 | 922.00 | 939.00 | 939.00 | 39,119 |
| 2025-01-21 | 975.00 | 976.00 | 920.00 | 946.00 | 946.00 | 62,231 |
| 2025-01-20 | 856.00 | 933.00 | 856.00 | 929.00 | 929.00 | 123,972 |
| 2025-01-17 | 861.00 | 880.00 | 861.00 | 880.00 | 880.00 | 962 |
| 2025-01-16 | 870.00 | 890.00 | 865.00 | 875.00 | 875.00 | 57,996 |
| 2025-01-15 | 850.00 | 874.00 | 850.00 | 855.00 | 855.00 | 97,282 |
| 2025-01-14 | 851.00 | 869.00 | 851.00 | 855.00 | 855.00 | 49,976 |
| 2025-01-13 | 875.00 | 875.00 | 853.00 | 868.00 | 868.00 | 144,772 |
| 2025-01-10 | 851.00 | 881.00 | 851.00 | 875.00 | 875.00 | 89,954 |
| 2025-01-09 | 853.00 | 897.00 | 853.00 | 883.00 | 883.00 | 91,792 |
| 2025-01-08 | 880.00 | 880.00 | 830.00 | 850.00 | 850.00 | 118,407 |
| 2025-01-07 | 920.00 | 935.00 | 846.00 | 889.00 | 889.00 | 206,421 |
| 2025-01-06 | 955.00 | 968.00 | 919.00 | 919.00 | 919.00 | 58,518 |
| 2025-01-03 | 970.00 | 970.00 | 958.00 | 966.00 | 966.00 | 35,298 |
| 2025-01-02 | 954.00 | 997.00 | 952.00 | 987.00 | 987.00 | 123,840 |
| 2024-12-31 | 985.00 | 1,014.00 | 985.00 | 985.00 | 985.00 | 58,550 |
| 2024-12-30 | 1,004.00 | 1,044.00 | 976.00 | 1,000.00 | 1,000.00 | 60,411 |
| 2024-12-27 | 1,100.00 | 1,100.00 | 1,033.00 | 1,050.00 | 1,050.00 | 78,790 |
| 2024-12-24 | 1,063.00 | 1,089.00 | 1,063.00 | 1,084.00 | 1,084.00 | 13,534 |
| 2024-12-23 | 1,080.00 | 1,125.00 | 1,063.00 | 1,090.00 | 1,090.00 | 47,043 |
| 2024-12-20 | 1,042.00 | 1,090.00 | 1,042.00 | 1,062.00 | 1,062.00 | 283,265 |
| 2024-12-19 | 1,064.00 | 1,064.00 | 1,036.00 | 1,049.00 | 1,049.00 | 129,530 |
| 2024-12-18 | 1,053.00 | 1,076.00 | 1,001.00 | 1,029.00 | 1,029.00 | 108,406 |
| 2024-12-17 | 1,085.00 | 1,085.00 | 1,056.00 | 1,063.00 | 1,063.00 | 86,199 |
| 2024-12-13 | 1,119.00 | 1,119.00 | 1,088.00 | 1,088.00 | 1,088.00 | 268,221 |
| 2024-12-12 | 1,109.00 | 1,132.00 | 1,077.00 | 1,103.00 | 1,103.00 | 205,046 |
| 2024-12-11 | 1,084.00 | 1,110.00 | 1,060.00 | 1,080.00 | 1,080.00 | 68,969 |
| 2024-12-10 | 1,107.00 | 1,107.00 | 1,092.00 | 1,100.00 | 1,100.00 | 133,524 |
| 2024-12-09 | 1,130.00 | 1,178.00 | 1,100.00 | 1,110.00 | 1,110.00 | 134,626 |
| 2024-12-06 | 1,100.00 | 1,120.00 | 1,061.00 | 1,083.00 | 1,083.00 | 73,369 |
| 2024-12-05 | 1,106.00 | 1,125.00 | 1,081.00 | 1,110.00 | 1,110.00 | 262,699 |
| 2024-12-04 | 1,052.00 | 1,109.00 | 1,052.00 | 1,099.00 | 1,099.00 | 675,504 |
| 2024-12-03 | 1,083.00 | 1,083.00 | 1,043.00 | 1,080.00 | 1,080.00 | 3,338 |
| 2024-12-02 | 1,110.00 | 1,110.00 | 1,043.00 | 1,082.00 | 1,082.00 | 99,581 |
| 2024-11-29 | 1,138.00 | 1,145.00 | 1,057.00 | 1,087.00 | 1,087.00 | 1,402,761 |
| 2024-11-28 | 1,084.00 | 1,148.00 | 1,052.00 | 1,084.00 | 1,084.00 | 62,838 |
| 2024-11-27 | 1,094.00 | 1,094.00 | 1,028.00 | 1,085.00 | 1,085.00 | 31,184 |
| 2024-11-26 | 1,069.00 | 1,105.00 | 1,055.00 | 1,060.00 | 1,060.00 | 81,503 |
| 2024-11-25 | 1,068.00 | 1,068.00 | 1,048.00 | 1,057.00 | 1,057.00 | 14,854 |
| 2024-11-22 | 1,050.00 | 1,080.00 | 1,043.00 | 1,048.00 | 1,048.00 | 155,485 |
| 2024-11-21 | 1,029.00 | 1,100.00 | 1,020.00 | 1,059.00 | 1,059.00 | 286,949 |
| 2024-11-20 | 1,031.00 | 1,031.00 | 951.00 | 1,001.00 | 1,001.00 | 127,227 |
| 2024-11-19 | 1,066.00 | 1,066.00 | 1,003.00 | 1,034.00 | 1,034.00 | 37,725 |
| 2024-11-18 | 1,064.00 | 1,085.00 | 1,020.00 | 1,067.00 | 1,067.00 | 35,178 |
| 2024-11-15 | 1,016.00 | 1,080.00 | 1,016.00 | 1,067.00 | 1,067.00 | 334,823 |
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.