Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 479.00 | 480.00 | 426.00 | 460.00 | 460.00 | 224,780 |
| 2026-10-22 | 479.00 | 480.00 | 478.00 | 480.00 | 480.00 | 1,392 |
| 2026-10-21 | 475.00 | 483.00 | 451.00 | 479.00 | 479.00 | 110,463 |
| 2026-10-20 | 483.00 | 483.00 | 441.00 | 483.00 | 483.00 | 10,320 |
| 2026-10-19 | 470.00 | 483.00 | 470.00 | 483.00 | 483.00 | 23,752 |
| 2026-10-16 | 470.00 | 485.00 | 470.00 | 485.00 | 485.00 | 14,145 |
| 2026-10-15 | 484.00 | 485.00 | 484.00 | 485.00 | 485.00 | 963 |
| 2026-10-14 | 441.00 | 485.00 | 441.00 | 485.00 | 485.00 | 1,902 |
| 2026-10-13 | 484.00 | 485.00 | 450.00 | 485.00 | 485.00 | 41,972 |
| 2026-10-12 | 484.00 | 485.00 | 456.00 | 485.00 | 485.00 | 9,837 |
| 2026-10-09 | 470.00 | 485.00 | 470.00 | 485.00 | 485.00 | 22,033 |
| 2026-10-08 | 484.00 | 485.00 | 451.00 | 485.00 | 485.00 | 26,004 |
| 2026-10-07 | 497.00 | 497.00 | 452.00 | 485.00 | 485.00 | 346,420 |
| 2026-10-06 | 484.00 | 495.00 | 431.00 | 485.00 | 485.00 | 1,260,043 |
| 2026-10-05 | 485.00 | 485.00 | 441.00 | 484.00 | 484.00 | 89,395 |
| 2026-10-02 | 484.00 | 485.00 | 465.00 | 485.00 | 485.00 | 24,280 |
| 2026-10-01 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 19,305 |
| 2026-09-30 | 484.00 | 485.00 | 479.00 | 485.00 | 485.00 | 653,036 |
| 2026-09-29 | 485.00 | 485.00 | 431.00 | 485.00 | 485.00 | 677,996 |
| 2026-09-28 | 440.00 | 499.00 | 440.00 | 485.00 | 485.00 | 54,329 |
| 2026-09-25 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 4,852 |
| 2026-09-23 | 499.00 | 499.00 | 431.00 | 499.00 | 499.00 | 14,770 |
Page 1 of 1 · 22 trading days
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.