Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 4.990 | 5.160 | 4.990 | 5.100 | 5.100 | 1,595 |
| 2023-12-13 | 5.000 | 5.180 | 4.990 | 4.990 | 4.990 | 6,860 |
| 2023-12-12 | 4.950 | 4.980 | 4.950 | 4.980 | 4.980 | 5,940 |
| 2023-12-11 | 5.260 | 5.260 | 5.000 | 5.020 | 5.020 | 20,694 |
| 2023-12-08 | 5.200 | 5.220 | 5.160 | 5.180 | 5.180 | 4,620 |
| 2023-12-07 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 1,564 |
| 2023-12-06 | 5.180 | 5.280 | 5.160 | 5.180 | 5.180 | 9,810 |
| 2023-12-05 | 5.180 | 5.180 | 5.100 | 5.140 | 5.140 | 1,521 |
| 2023-12-04 | 5.120 | 5.180 | 5.120 | 5.120 | 5.120 | 4,768 |
| 2023-12-01 | 5.140 | 5.180 | 5.100 | 5.140 | 5.140 | 6,509 |
| 2023-11-30 | 5.100 | 5.180 | 5.100 | 5.120 | 5.120 | 2,973 |
| 2023-11-29 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 6,219 |
| 2023-11-28 | 4.920 | 4.990 | 4.920 | 4.920 | 4.920 | 4,028 |
| 2023-11-27 | 4.980 | 4.980 | 4.930 | 4.930 | 4.930 | 9,451 |
| 2023-11-24 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 4,461 |
| 2023-11-23 | 4.880 | 4.970 | 4.860 | 4.970 | 4.970 | 7,127 |
| 2023-11-22 | 4.790 | 4.860 | 4.790 | 4.860 | 4.860 | 322 |
| 2023-11-21 | 4.820 | 4.850 | 4.780 | 4.850 | 4.850 | 3,761 |
| 2023-11-20 | 4.810 | 4.820 | 4.780 | 4.790 | 4.790 | 2,318 |
| 2023-11-17 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 2,763 |
| 2023-11-16 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 2,671 |
| 2023-11-15 | 4.700 | 4.760 | 4.700 | 4.750 | 4.750 | 4,522 |
| 2023-11-14 | 4.600 | 4.660 | 4.570 | 4.660 | 4.660 | 4,486 |
| 2023-11-13 | 4.600 | 4.650 | 4.600 | 4.600 | 4.600 | 3,281 |
| 2023-11-10 | 4.600 | 4.780 | 4.600 | 4.670 | 4.670 | 1,578 |
| 2023-11-09 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 1,363 |
| 2023-11-08 | 4.700 | 4.790 | 4.580 | 4.580 | 4.580 | 5,653 |
| 2023-11-06 | 4.780 | 4.890 | 4.640 | 4.700 | 4.700 | 12,203 |
| 2023-11-03 | 4.570 | 4.700 | 4.540 | 4.630 | 4.630 | 9,022 |
| 2023-11-02 | 4.500 | 4.580 | 4.500 | 4.570 | 4.570 | 3,928 |
| 2023-11-01 | 4.430 | 4.590 | 4.430 | 4.510 | 4.510 | 9,133 |
| 2023-10-31 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 4,527 |
| 2023-10-30 | 4.550 | 4.580 | 4.500 | 4.520 | 4.520 | 7,931 |
| 2023-10-27 | 4.580 | 4.590 | 4.520 | 4.590 | 4.590 | 6,942 |
| 2023-10-26 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 1,236 |
| 2023-10-25 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 25,377 |
| 2023-10-24 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 8,094 |
| 2023-10-23 | 4.640 | 4.780 | 4.640 | 4.740 | 4.740 | 3,878 |
| 2023-10-20 | 4.750 | 4.790 | 4.560 | 4.640 | 4.640 | 16,800 |
| 2023-10-19 | 4.860 | 4.870 | 4.760 | 4.760 | 4.760 | 15,077 |
| 2023-10-18 | 4.940 | 4.990 | 4.910 | 4.920 | 4.920 | 5,747 |
| 2023-10-17 | 4.990 | 4.990 | 4.940 | 4.990 | 4.990 | 4,853 |
| 2023-10-16 | 5.000 | 5.020 | 4.990 | 4.990 | 4.990 | 5,016 |
| 2023-10-13 | 5.060 | 5.060 | 5.000 | 5.060 | 5.060 | 1,295 |
| 2023-10-12 | 5.000 | 5.060 | 5.000 | 5.000 | 5.000 | 2,965 |
| 2023-10-11 | 5.020 | 5.060 | 5.020 | 5.040 | 5.040 | 764 |
| 2023-10-10 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 5,006 |
| 2023-10-09 | 5.060 | 5.060 | 4.960 | 5.000 | 5.000 | 1,431 |
| 2023-10-06 | 4.960 | 5.040 | 4.940 | 4.950 | 4.950 | 3,234 |
| 2023-10-05 | 4.980 | 5.100 | 4.940 | 4.940 | 4.940 | 8,840 |
| 2023-10-04 | 5.020 | 5.040 | 4.960 | 5.040 | 5.040 | 8,391 |
| 2023-10-03 | 5.040 | 5.120 | 5.020 | 5.060 | 5.060 | 2,221 |
| 2023-10-02 | 5.100 | 5.120 | 5.020 | 5.020 | 5.020 | 9,205 |
| 2023-09-29 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 1,635 |
| 2023-09-28 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 1,598 |
| 2023-09-27 | 5.020 | 5.040 | 5.000 | 5.020 | 5.020 | 9,251 |
| 2023-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,981 |
| 2023-09-25 | 5.020 | 5.060 | 5.000 | 5.020 | 5.020 | 5,845 |
| 2023-09-22 | 5.040 | 5.080 | 5.020 | 5.040 | 5.040 | 6,561 |
| 2023-09-21 | 5.060 | 5.100 | 5.060 | 5.060 | 5.060 | 4,115 |
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.