Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 5.120 | 5.140 | 5.080 | 5.140 | 5.140 | 1,893 |
| 2023-09-19 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 3,011 |
| 2023-09-18 | 5.100 | 5.140 | 5.060 | 5.120 | 5.120 | 2,869 |
| 2023-09-15 | 5.120 | 5.180 | 5.100 | 5.100 | 5.100 | 5,242 |
| 2023-09-14 | 5.140 | 5.180 | 5.120 | 5.120 | 5.120 | 2,141 |
| 2023-09-13 | 5.140 | 5.180 | 5.140 | 5.140 | 5.140 | 2,290 |
| 2023-09-12 | 5.200 | 5.200 | 5.140 | 5.180 | 5.180 | 1,393 |
| 2023-09-11 | 5.200 | 5.260 | 5.120 | 5.140 | 5.140 | 14,825 |
| 2023-09-08 | 5.240 | 5.260 | 5.200 | 5.220 | 5.220 | 3,137 |
| 2023-09-07 | 5.260 | 5.280 | 5.220 | 5.220 | 5.220 | 2,243 |
| 2023-09-06 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 2,386 |
| 2023-09-05 | 5.280 | 5.280 | 5.160 | 5.200 | 5.200 | 45,191 |
| 2023-09-04 | 5.260 | 5.300 | 5.220 | 5.220 | 5.220 | 3,825 |
| 2023-09-01 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 64 |
| 2023-08-31 | 5.300 | 5.340 | 5.240 | 5.340 | 5.340 | 4,385 |
| 2023-08-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 325 |
| 2023-08-29 | 5.340 | 5.340 | 5.240 | 5.240 | 5.240 | 3,087 |
| 2023-08-28 | 5.320 | 5.380 | 5.300 | 5.300 | 5.300 | 1,820 |
| 2023-08-25 | 5.320 | 5.340 | 5.220 | 5.340 | 5.340 | 9,195 |
| 2023-08-24 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 352 |
| 2023-08-23 | 5.300 | 5.380 | 5.240 | 5.300 | 5.300 | 5,904 |
| 2023-08-22 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 3,931 |
| 2023-08-21 | 5.260 | 5.380 | 5.260 | 5.380 | 5.380 | 8,587 |
| 2023-08-18 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 1,955 |
| 2023-08-17 | 5.280 | 5.380 | 5.280 | 5.380 | 5.380 | 3,352 |
| 2023-08-16 | 5.360 | 5.420 | 5.300 | 5.420 | 5.420 | 13,353 |
| 2023-08-15 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 3,132 |
| 2023-08-14 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 3,414 |
| 2023-08-11 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 5,991 |
| 2023-08-10 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 4,935 |
| 2023-08-09 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 1,894 |
| 2023-08-08 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 3,446 |
| 2023-08-07 | 5.460 | 5.500 | 5.420 | 5.500 | 5.500 | 5,742 |
| 2023-08-04 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 8,191 |
| 2023-08-03 | 5.460 | 5.480 | 5.380 | 5.380 | 5.380 | 2,200 |
| 2023-08-02 | 5.440 | 5.480 | 5.360 | 5.360 | 5.360 | 6,604 |
| 2023-08-01 | 5.520 | 5.580 | 5.420 | 5.420 | 5.420 | 3,822 |
| 2023-07-31 | 5.440 | 5.500 | 5.360 | 5.500 | 5.500 | 15,056 |
| 2023-07-28 | 5.420 | 5.440 | 5.320 | 5.400 | 5.400 | 13,791 |
| 2023-07-27 | 5.400 | 5.420 | 5.340 | 5.420 | 5.420 | 7,168 |
| 2023-07-26 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 2,165 |
| 2023-07-25 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 1,546 |
| 2023-07-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 532 |
| 2023-07-21 | 5.420 | 5.440 | 5.420 | 5.420 | 5.420 | 6,712 |
| 2023-07-20 | 5.380 | 5.400 | 5.320 | 5.400 | 5.400 | 1,405 |
| 2023-07-19 | 5.320 | 5.380 | 5.300 | 5.380 | 5.380 | 3,018 |
| 2023-07-18 | 5.360 | 5.360 | 5.260 | 5.320 | 5.320 | 2,571 |
| 2023-07-17 | 5.420 | 5.460 | 5.260 | 5.280 | 5.280 | 12,273 |
| 2023-07-14 | 5.400 | 5.460 | 5.320 | 5.460 | 5.460 | 3,475 |
| 2023-07-13 | 5.320 | 5.400 | 5.300 | 5.320 | 5.320 | 6,638 |
| 2023-07-12 | 5.380 | 5.420 | 5.320 | 5.360 | 5.360 | 13,817 |
| 2023-07-11 | 5.380 | 5.380 | 5.320 | 5.340 | 5.340 | 416 |
| 2023-07-10 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 2,146 |
| 2023-07-07 | 5.360 | 5.400 | 5.340 | 5.380 | 5.380 | 2,416 |
| 2023-07-06 | 5.360 | 5.400 | 5.360 | 5.360 | 5.360 | 886 |
| 2023-07-05 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 3,652 |
| 2023-07-04 | 5.480 | 5.480 | 5.320 | 5.400 | 5.400 | 3,513 |
| 2023-07-03 | 5.400 | 5.460 | 5.360 | 5.420 | 5.420 | 5,311 |
| 2023-06-30 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 1,538 |
| 2023-06-29 | 5.400 | 5.460 | 5.380 | 5.380 | 5.380 | 1,901 |
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.