Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.560 | 4.650 | 4.560 | 4.580 | 4.580 | 10,953 |
| 2024-03-11 | 4.600 | 4.670 | 4.580 | 4.580 | 4.580 | 7,203 |
| 2024-03-08 | 4.550 | 4.630 | 4.540 | 4.560 | 4.560 | 3,765 |
| 2024-03-07 | 4.520 | 4.520 | 4.500 | 4.520 | 4.520 | 8,774 |
| 2024-03-06 | 4.600 | 4.600 | 4.490 | 4.590 | 4.590 | 3,480 |
| 2024-03-05 | 4.620 | 4.620 | 4.490 | 4.490 | 4.490 | 9,451 |
| 2024-03-04 | 4.550 | 4.560 | 4.520 | 4.560 | 4.560 | 12,059 |
| 2024-03-01 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 11,832 |
| 2024-02-29 | 4.600 | 4.630 | 4.580 | 4.580 | 4.580 | 5,913 |
| 2024-02-28 | 4.650 | 4.680 | 4.560 | 4.680 | 4.680 | 11,115 |
| 2024-02-27 | 4.640 | 4.680 | 4.580 | 4.680 | 4.680 | 8,178 |
| 2024-02-26 | 4.600 | 4.720 | 4.590 | 4.720 | 4.720 | 4,432 |
| 2024-02-23 | 4.670 | 4.740 | 4.600 | 4.690 | 4.690 | 24,651 |
| 2024-02-22 | 4.660 | 4.750 | 4.620 | 4.670 | 4.670 | 15,382 |
| 2024-02-21 | 4.660 | 4.750 | 4.650 | 4.650 | 4.650 | 4,770 |
| 2024-02-20 | 4.640 | 4.750 | 4.640 | 4.740 | 4.740 | 6,058 |
| 2024-02-19 | 4.740 | 4.740 | 4.640 | 4.640 | 4.640 | 7,232 |
| 2024-02-16 | 4.720 | 4.760 | 4.620 | 4.760 | 4.760 | 7,554 |
| 2024-02-15 | 4.650 | 4.740 | 4.620 | 4.680 | 4.680 | 14,393 |
| 2024-02-14 | 4.700 | 4.740 | 4.650 | 4.650 | 4.650 | 11,501 |
| 2024-02-13 | 4.720 | 4.770 | 4.680 | 4.680 | 4.680 | 9,809 |
| 2024-02-12 | 4.770 | 4.800 | 4.730 | 4.770 | 4.770 | 9,630 |
| 2024-02-09 | 4.800 | 4.800 | 4.730 | 4.740 | 4.740 | 2,876 |
| 2024-02-08 | 4.800 | 4.850 | 4.740 | 4.740 | 4.740 | 12,959 |
| 2024-02-07 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 12,707 |
| 2024-02-06 | 4.870 | 4.900 | 4.860 | 4.900 | 4.900 | 1,517 |
| 2024-02-05 | 4.870 | 4.950 | 4.860 | 4.950 | 4.950 | 4,023 |
| 2024-02-02 | 4.880 | 4.930 | 4.860 | 4.860 | 4.860 | 4,905 |
| 2024-02-01 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 8,212 |
| 2024-01-31 | 4.910 | 4.950 | 4.910 | 4.910 | 4.910 | 4,322 |
| 2024-01-30 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 4,436 |
| 2024-01-29 | 4.930 | 5.000 | 4.900 | 4.900 | 4.900 | 28,193 |
| 2024-01-26 | 4.850 | 4.930 | 4.840 | 4.930 | 4.930 | 7,039 |
| 2024-01-25 | 4.790 | 4.900 | 4.790 | 4.860 | 4.860 | 4,903 |
| 2024-01-24 | 4.810 | 4.890 | 4.780 | 4.800 | 4.800 | 7,163 |
| 2024-01-23 | 4.840 | 4.990 | 4.780 | 4.800 | 4.800 | 14,533 |
| 2024-01-22 | 4.960 | 5.000 | 4.850 | 4.850 | 4.850 | 8,675 |
| 2024-01-19 | 4.840 | 4.950 | 4.840 | 4.950 | 4.950 | 5,485 |
| 2024-01-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 807 |
| 2024-01-17 | 4.900 | 4.900 | 4.750 | 4.860 | 4.860 | 7,960 |
| 2024-01-16 | 4.950 | 4.950 | 4.820 | 4.870 | 4.870 | 24,479 |
| 2024-01-15 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 3,612 |
| 2024-01-12 | 5.040 | 5.040 | 4.930 | 4.930 | 4.930 | 2,641 |
| 2024-01-11 | 4.950 | 5.040 | 4.940 | 5.040 | 5.040 | 3,164 |
| 2024-01-10 | 5.060 | 5.080 | 4.930 | 4.940 | 4.940 | 5,040 |
| 2024-01-09 | 5.000 | 5.080 | 4.970 | 5.000 | 5.000 | 13,023 |
| 2024-01-08 | 5.000 | 5.000 | 4.970 | 5.000 | 5.000 | 1,400 |
| 2024-01-05 | 5.100 | 5.100 | 4.960 | 5.080 | 5.080 | 10,105 |
| 2024-01-04 | 5.000 | 5.100 | 4.950 | 5.100 | 5.100 | 8,593 |
| 2024-01-03 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 5,620 |
| 2024-01-02 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 5,236 |
| 2023-12-29 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 9,603 |
| 2023-12-28 | 4.860 | 5.100 | 4.850 | 5.000 | 5.000 | 25,091 |
| 2023-12-27 | 4.850 | 5.040 | 4.820 | 4.920 | 4.920 | 15,909 |
| 2023-12-22 | 4.860 | 4.860 | 4.820 | 4.850 | 4.850 | 2,939 |
| 2023-12-21 | 4.790 | 4.930 | 4.760 | 4.930 | 4.930 | 3,814 |
| 2023-12-20 | 4.750 | 4.960 | 4.720 | 4.960 | 4.960 | 8,365 |
| 2023-12-19 | 4.800 | 4.880 | 4.700 | 4.750 | 4.750 | 24,141 |
| 2023-12-18 | 4.940 | 4.990 | 4.780 | 4.780 | 4.780 | 38,101 |
| 2023-12-15 | 5.140 | 5.140 | 4.950 | 5.060 | 5.060 | 25,811 |
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.