Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.590 | 4.620 | 4.580 | 4.580 | 4.580 | 12,102 |
| 2024-06-06 | 4.560 | 4.560 | 4.520 | 4.560 | 4.560 | 5,562 |
| 2024-06-05 | 4.530 | 4.580 | 4.520 | 4.520 | 4.520 | 5,211 |
| 2024-06-04 | 4.540 | 4.580 | 4.540 | 4.580 | 4.580 | 6,843 |
| 2024-06-03 | 4.530 | 4.570 | 4.530 | 4.570 | 4.570 | 3,203 |
| 2024-05-31 | 4.530 | 4.550 | 4.530 | 4.550 | 4.550 | 4,036 |
| 2024-05-30 | 4.530 | 4.560 | 4.530 | 4.530 | 4.530 | 2,172 |
| 2024-05-29 | 4.590 | 4.590 | 4.530 | 4.530 | 4.530 | 2,361 |
| 2024-05-28 | 4.580 | 4.600 | 4.450 | 4.530 | 4.530 | 20,569 |
| 2024-05-27 | 4.530 | 4.600 | 4.530 | 4.600 | 4.600 | 7,427 |
| 2024-05-24 | 4.520 | 4.590 | 4.520 | 4.590 | 4.590 | 2,816 |
| 2024-05-23 | 4.550 | 4.590 | 4.480 | 4.520 | 4.520 | 10,318 |
| 2024-05-22 | 4.560 | 4.570 | 4.480 | 4.550 | 4.550 | 8,510 |
| 2024-05-21 | 4.550 | 4.570 | 4.450 | 4.500 | 4.500 | 26,457 |
| 2024-05-20 | 4.550 | 4.590 | 4.540 | 4.540 | 4.540 | 3,354 |
| 2024-05-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,842 |
| 2024-05-16 | 4.560 | 4.600 | 4.540 | 4.600 | 4.600 | 7,419 |
| 2024-05-15 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 3,940 |
| 2024-05-14 | 4.600 | 4.620 | 4.550 | 4.550 | 4.550 | 7,824 |
| 2024-05-13 | 4.570 | 4.630 | 4.560 | 4.630 | 4.630 | 2,735 |
| 2024-05-10 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 3,414 |
| 2024-05-09 | 4.600 | 4.610 | 4.560 | 4.560 | 4.560 | 1,347 |
| 2024-05-08 | 4.550 | 4.600 | 4.550 | 4.600 | 4.600 | 5,967 |
| 2024-05-07 | 4.530 | 4.590 | 4.530 | 4.550 | 4.550 | 11,264 |
| 2024-05-06 | 4.520 | 4.540 | 4.500 | 4.510 | 4.510 | 19,174 |
| 2024-05-03 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 20,722 |
| 2024-05-02 | 4.540 | 4.550 | 4.500 | 4.500 | 4.500 | 12,282 |
| 2024-04-30 | 4.630 | 4.630 | 4.530 | 4.540 | 4.540 | 3,489 |
| 2024-04-29 | 4.600 | 4.630 | 4.530 | 4.540 | 4.540 | 13,869 |
| 2024-04-26 | 4.580 | 4.620 | 4.570 | 4.570 | 4.570 | 3,176 |
| 2024-04-25 | 4.620 | 4.640 | 4.570 | 4.580 | 4.580 | 1,993 |
| 2024-04-24 | 4.540 | 4.620 | 4.540 | 4.600 | 4.600 | 2,772 |
| 2024-04-23 | 4.530 | 4.630 | 4.530 | 4.630 | 4.630 | 1,642 |
| 2024-04-22 | 4.650 | 4.650 | 4.520 | 4.520 | 4.520 | 5,140 |
| 2024-04-19 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 805 |
| 2024-04-18 | 4.560 | 4.650 | 4.510 | 4.510 | 4.510 | 13,762 |
| 2024-04-17 | 4.570 | 4.600 | 4.560 | 4.600 | 4.600 | 2,879 |
| 2024-04-16 | 4.590 | 4.590 | 4.560 | 4.580 | 4.580 | 2,500 |
| 2024-04-15 | 4.610 | 4.610 | 4.580 | 4.590 | 4.590 | 4,059 |
| 2024-04-12 | 4.610 | 4.610 | 4.570 | 4.570 | 4.570 | 4,112 |
| 2024-04-11 | 4.600 | 4.660 | 4.590 | 4.600 | 4.600 | 7,771 |
| 2024-04-10 | 4.630 | 4.670 | 4.570 | 4.600 | 4.600 | 6,798 |
| 2024-04-09 | 4.620 | 4.630 | 4.620 | 4.630 | 4.630 | 1,779 |
| 2024-04-08 | 4.570 | 4.640 | 4.560 | 4.620 | 4.620 | 3,898 |
| 2024-04-05 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 7,559 |
| 2024-04-04 | 4.640 | 4.720 | 4.640 | 4.670 | 4.670 | 16,435 |
| 2024-04-03 | 4.560 | 4.640 | 4.550 | 4.640 | 4.640 | 3,974 |
| 2024-04-02 | 4.570 | 4.620 | 4.550 | 4.550 | 4.550 | 3,719 |
| 2024-03-28 | 4.530 | 4.620 | 4.530 | 4.540 | 4.540 | 4,496 |
| 2024-03-27 | 4.530 | 4.620 | 4.500 | 4.620 | 4.620 | 9,188 |
| 2024-03-26 | 4.550 | 4.590 | 4.500 | 4.590 | 4.590 | 16,015 |
| 2024-03-25 | 4.560 | 4.680 | 4.540 | 4.560 | 4.560 | 9,865 |
| 2024-03-22 | 4.570 | 4.640 | 4.550 | 4.640 | 4.640 | 8,203 |
| 2024-03-21 | 4.530 | 4.590 | 4.530 | 4.590 | 4.590 | 2,717 |
| 2024-03-20 | 4.500 | 4.560 | 4.500 | 4.510 | 4.510 | 7,391 |
| 2024-03-19 | 4.500 | 4.570 | 4.500 | 4.560 | 4.560 | 1,496 |
| 2024-03-18 | 4.650 | 4.650 | 4.500 | 4.550 | 4.550 | 11,776 |
| 2024-03-15 | 4.620 | 4.650 | 4.570 | 4.570 | 4.570 | 3,702 |
| 2024-03-14 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 29,785 |
| 2024-03-13 | 4.650 | 4.660 | 4.500 | 4.500 | 4.500 | 15,377 |
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.