Meta Estate Trust S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.670	0.670	0.670	0.670	0.670	4,960
2024-08-20	0.660	0.675	0.660	0.670	0.670	22,553
2024-08-19	0.670	0.670	0.655	0.670	0.670	3,342
2024-08-16	0.655	0.690	0.650	0.655	0.655	49,538
2024-08-14	0.690	0.690	0.650	0.690	0.690	15,467
2024-08-13	0.650	0.690	0.650	0.690	0.690	5,552
2024-08-12	0.685	0.685	0.655	0.655	0.655	16,702
2024-08-09	0.675	0.675	0.675	0.675	0.675	1,500
2024-08-08	0.680	0.685	0.680	0.685	0.685	6,118
2024-08-07	0.705	0.705	0.650	0.655	0.655	33,665
2024-08-06	0.680	0.700	0.660	0.700	0.700	13,170
2024-08-05	0.655	0.700	0.650	0.685	0.685	10,437
2024-08-02	0.700	0.715	0.670	0.695	0.611	78,527
2024-08-01	0.700	0.700	0.690	0.700	0.615	19,882
2024-07-31	0.700	0.715	0.700	0.715	0.629	14,078
2024-07-30	0.700	0.715	0.700	0.715	0.629	48,535
2024-07-29	0.720	0.720	0.720	0.720	0.633	7,475
2024-07-26	0.710	0.720	0.710	0.720	0.633	5,197
2024-07-25	0.720	0.720	0.700	0.700	0.615	32,437
2024-07-24	0.720	0.720	0.720	0.720	0.633	9,451
2024-07-23	0.710	0.720	0.710	0.720	0.633	29,463
2024-07-22	0.710	0.720	0.710	0.720	0.633	29,008
2024-07-19	0.715	0.715	0.715	0.715	0.629	5,609
2024-07-18	0.715	0.720	0.710	0.720	0.633	25,935
2024-07-17	0.720	0.720	0.720	0.720	0.633	6,710
2024-07-16	0.720	0.720	0.720	0.720	0.633	9,167
2024-07-15	0.715	0.715	0.715	0.715	0.629	13,337
2024-07-12	0.720	0.720	0.715	0.720	0.633	53,427
2024-07-11	0.725	0.745	0.725	0.730	0.642	78,835
2024-07-10	0.720	0.720	0.715	0.715	0.629	22,748
2024-07-09	0.725	0.725	0.710	0.725	0.637	1,273
2024-07-08	0.725	0.725	0.720	0.720	0.633	5,267
2024-07-05	0.725	0.725	0.720	0.725	0.637	3,533
2024-07-04	0.710	0.725	0.710	0.720	0.633	2,178
2024-07-03	0.700	0.720	0.700	0.720	0.633	13,374
2024-07-02	0.705	0.720	0.705	0.720	0.633	2,502
2024-07-01	0.720	0.720	0.710	0.720	0.633	3,297
2024-06-28	0.725	0.725	0.715	0.720	0.633	3,255
2024-06-27	0.725	0.725	0.705	0.725	0.637	656
2024-06-26	0.745	0.745	0.705	0.725	0.637	74,021
2024-06-25	0.750	0.750	0.745	0.745	0.655	3,810
2024-06-21	0.740	0.750	0.740	0.750	0.659	1,023
2024-06-20	0.725	0.740	0.720	0.740	0.651	25,628
2024-06-19	0.725	0.725	0.725	0.725	0.637	6,597
2024-06-18	0.720	0.725	0.710	0.725	0.637	21,165
2024-06-17	0.720	0.740	0.720	0.725	0.637	7,643
2024-06-14	0.730	0.740	0.715	0.740	0.651	13,580
2024-06-13	0.730	0.730	0.720	0.730	0.642	7,359
2024-06-12	0.730	0.730	0.730	0.730	0.642	13,227
2024-06-11	0.730	0.730	0.730	0.730	0.642	568
2024-06-10	0.720	0.720	0.720	0.720	0.633	15
2024-06-07	0.740	0.740	0.715	0.715	0.629	4,880
2024-06-06	0.740	0.740	0.705	0.740	0.651	34,556
2024-06-05	0.745	0.745	0.740	0.740	0.651	8,189
2024-06-04	0.745	0.745	0.745	0.745	0.655	176
2024-06-03	0.745	0.750	0.745	0.750	0.659	1,137
2024-05-31	0.750	0.750	0.750	0.750	0.659	466
2024-05-30	0.710	0.755	0.710	0.740	0.651	6,206
2024-05-29	0.720	0.720	0.710	0.710	0.624	6,672
2024-05-28	0.710	0.735	0.710	0.735	0.646	37,736

← NewerPage 10 of 16 · 937 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-04	0.0402 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.