Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.370 | 4.380 | 4.330 | 4.380 | 4.380 | 13,018 |
| 2024-08-29 | 4.310 | 4.380 | 4.310 | 4.370 | 4.370 | 1,181 |
| 2024-08-28 | 4.370 | 4.380 | 4.350 | 4.380 | 4.380 | 5,650 |
| 2024-08-27 | 4.330 | 4.400 | 4.320 | 4.390 | 4.390 | 8,924 |
| 2024-08-26 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 3,513 |
| 2024-08-23 | 4.410 | 4.410 | 4.330 | 4.360 | 4.360 | 5,550 |
| 2024-08-22 | 4.410 | 4.410 | 4.380 | 4.410 | 4.410 | 881 |
| 2024-08-21 | 4.410 | 4.410 | 4.360 | 4.360 | 4.360 | 674 |
| 2024-08-20 | 4.430 | 4.430 | 4.380 | 4.380 | 4.380 | 1,205 |
| 2024-08-19 | 4.300 | 4.420 | 4.280 | 4.420 | 4.420 | 5,123 |
| 2024-08-16 | 4.360 | 4.390 | 4.310 | 4.310 | 4.310 | 979 |
| 2024-08-15 | 4.320 | 4.400 | 4.260 | 4.300 | 4.300 | 9,857 |
| 2024-08-14 | 4.290 | 4.320 | 4.260 | 4.320 | 4.320 | 2,759 |
| 2024-08-13 | 4.320 | 4.320 | 4.230 | 4.230 | 4.230 | 6,338 |
| 2024-08-12 | 4.250 | 4.320 | 4.250 | 4.320 | 4.320 | 6,324 |
| 2024-08-09 | 4.230 | 4.300 | 4.230 | 4.290 | 4.290 | 2,489 |
| 2024-08-08 | 4.290 | 4.290 | 4.220 | 4.220 | 4.220 | 3,469 |
| 2024-08-07 | 4.170 | 4.250 | 4.170 | 4.220 | 4.220 | 5,397 |
| 2024-08-06 | 4.220 | 4.290 | 4.160 | 4.170 | 4.170 | 14,063 |
| 2024-08-05 | 4.370 | 4.380 | 4.210 | 4.250 | 4.250 | 28,968 |
| 2024-08-02 | 4.410 | 4.410 | 4.390 | 4.400 | 4.400 | 3,938 |
| 2024-08-01 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 5,452 |
| 2024-07-31 | 4.410 | 4.440 | 4.410 | 4.410 | 4.410 | 5,152 |
| 2024-07-30 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 1,558 |
| 2024-07-29 | 4.450 | 4.450 | 4.390 | 4.390 | 4.390 | 12,764 |
| 2024-07-26 | 4.400 | 4.440 | 4.390 | 4.400 | 4.400 | 2,613 |
| 2024-07-25 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 2,203 |
| 2024-07-24 | 4.420 | 4.420 | 4.390 | 4.410 | 4.410 | 2,520 |
| 2024-07-23 | 4.490 | 4.490 | 4.420 | 4.420 | 4.420 | 2,486 |
| 2024-07-22 | 4.490 | 4.490 | 4.360 | 4.450 | 4.450 | 19,401 |
| 2024-07-19 | 4.440 | 4.490 | 4.410 | 4.490 | 4.490 | 9,570 |
| 2024-07-18 | 4.400 | 4.440 | 4.400 | 4.410 | 4.410 | 3,067 |
| 2024-07-17 | 4.390 | 4.410 | 4.390 | 4.400 | 4.400 | 3,192 |
| 2024-07-16 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 5,614 |
| 2024-07-15 | 4.390 | 4.430 | 4.390 | 4.430 | 4.430 | 5,340 |
| 2024-07-12 | 4.420 | 4.440 | 4.390 | 4.440 | 4.440 | 4,896 |
| 2024-07-11 | 4.380 | 4.430 | 4.370 | 4.400 | 4.400 | 7,135 |
| 2024-07-10 | 4.400 | 4.420 | 4.380 | 4.410 | 4.410 | 5,408 |
| 2024-07-09 | 4.440 | 4.440 | 4.390 | 4.390 | 4.390 | 3,686 |
| 2024-07-08 | 4.440 | 4.440 | 4.390 | 4.430 | 4.430 | 18,513 |
| 2024-07-05 | 4.400 | 4.460 | 4.400 | 4.400 | 4.400 | 11,792 |
| 2024-07-04 | 4.490 | 4.490 | 4.420 | 4.420 | 4.420 | 3,877 |
| 2024-07-03 | 4.440 | 4.480 | 4.410 | 4.430 | 4.430 | 10,129 |
| 2024-07-02 | 4.450 | 4.480 | 4.440 | 4.480 | 4.480 | 3,588 |
| 2024-07-01 | 4.440 | 4.490 | 4.440 | 4.490 | 4.490 | 3,730 |
| 2024-06-28 | 4.460 | 4.460 | 4.440 | 4.450 | 4.450 | 8,779 |
| 2024-06-27 | 4.450 | 4.490 | 4.440 | 4.480 | 4.480 | 4,224 |
| 2024-06-26 | 4.450 | 4.490 | 4.440 | 4.450 | 4.450 | 8,901 |
| 2024-06-25 | 4.450 | 4.500 | 4.440 | 4.490 | 4.490 | 6,274 |
| 2024-06-24 | 4.450 | 4.520 | 4.450 | 4.460 | 4.460 | 2,951 |
| 2024-06-21 | 4.460 | 4.520 | 4.460 | 4.470 | 4.470 | 1,939 |
| 2024-06-20 | 4.480 | 4.520 | 4.440 | 4.480 | 4.480 | 11,363 |
| 2024-06-19 | 4.470 | 4.480 | 4.470 | 4.480 | 4.480 | 1,853 |
| 2024-06-18 | 4.560 | 4.560 | 4.480 | 4.480 | 4.480 | 2,369 |
| 2024-06-17 | 4.480 | 4.560 | 4.470 | 4.470 | 4.470 | 5,227 |
| 2024-06-14 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 6,791 |
| 2024-06-13 | 4.570 | 4.570 | 4.490 | 4.570 | 4.570 | 21,818 |
| 2024-06-12 | 4.530 | 4.580 | 4.530 | 4.570 | 4.570 | 10,604 |
| 2024-06-11 | 4.550 | 4.580 | 4.550 | 4.560 | 4.560 | 3,285 |
| 2024-06-10 | 4.580 | 4.580 | 4.540 | 4.550 | 4.550 | 3,173 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.