Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 5.400 | 5.480 | 5.360 | 5.480 | 5.480 | 4,395 |
| 2023-06-27 | 5.380 | 5.480 | 5.380 | 5.400 | 5.400 | 2,134 |
| 2023-06-26 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 4,251 |
| 2023-06-23 | 5.420 | 5.480 | 5.400 | 5.400 | 5.400 | 9,150 |
| 2023-06-22 | 5.420 | 5.480 | 5.420 | 5.480 | 5.480 | 1,892 |
| 2023-06-21 | 5.480 | 5.480 | 5.420 | 5.480 | 5.480 | 8,820 |
| 2023-06-20 | 5.460 | 5.500 | 5.440 | 5.480 | 5.480 | 4,599 |
| 2023-06-19 | 5.560 | 5.560 | 5.480 | 5.480 | 5.480 | 2,741 |
| 2023-06-16 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 4,215 |
| 2023-06-15 | 5.480 | 5.500 | 5.460 | 5.500 | 5.500 | 5,931 |
| 2023-06-14 | 5.500 | 5.520 | 5.480 | 5.480 | 5.480 | 6,363 |
| 2023-06-13 | 5.540 | 5.600 | 5.500 | 5.500 | 5.500 | 12,281 |
| 2023-06-12 | 5.540 | 5.600 | 5.520 | 5.600 | 5.600 | 3,497 |
| 2023-06-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,126 |
| 2023-06-08 | 5.640 | 5.660 | 5.500 | 5.600 | 5.600 | 9,162 |
| 2023-06-07 | 5.660 | 5.660 | 5.600 | 5.640 | 5.640 | 1,093 |
| 2023-06-06 | 5.580 | 5.640 | 5.560 | 5.640 | 5.640 | 1,032 |
| 2023-06-05 | 5.640 | 5.660 | 5.500 | 5.660 | 5.660 | 17,993 |
| 2023-06-02 | 5.620 | 5.620 | 5.600 | 5.620 | 5.620 | 817 |
| 2023-06-01 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 1,798 |
| 2023-05-31 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 4,822 |
| 2023-05-30 | 5.540 | 5.540 | 5.520 | 5.520 | 5.520 | 760 |
| 2023-05-29 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 465 |
| 2023-05-26 | 5.580 | 5.580 | 5.480 | 5.580 | 5.580 | 32,077 |
| 2023-05-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1,491 |
| 2023-05-24 | 5.640 | 5.660 | 5.620 | 5.620 | 5.620 | 4,547 |
| 2023-05-23 | 5.680 | 5.680 | 5.620 | 5.680 | 5.680 | 2,997 |
| 2023-05-22 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 740 |
| 2023-05-19 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 1,539 |
| 2023-05-18 | 5.560 | 5.680 | 5.560 | 5.680 | 5.680 | 1,501 |
| 2023-05-17 | 5.600 | 5.600 | 5.540 | 5.560 | 5.560 | 3,203 |
| 2023-05-16 | 5.580 | 5.600 | 5.540 | 5.560 | 5.560 | 5,626 |
| 2023-05-15 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 3,545 |
| 2023-05-12 | 5.640 | 5.640 | 5.600 | 5.640 | 5.640 | 807 |
| 2023-05-11 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 5,992 |
| 2023-05-10 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 4,606 |
| 2023-05-09 | 5.600 | 5.640 | 5.600 | 5.600 | 5.600 | 3,264 |
| 2023-05-08 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 2,497 |
| 2023-05-05 | 5.700 | 5.700 | 5.600 | 5.680 | 5.680 | 2,794 |
| 2023-05-04 | 5.620 | 5.720 | 5.600 | 5.700 | 5.700 | 5,833 |
| 2023-05-03 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 2,477 |
| 2023-05-02 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 5,348 |
| 2023-04-28 | 5.700 | 5.740 | 5.640 | 5.700 | 5.700 | 12,937 |
| 2023-04-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 885 |
| 2023-04-26 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 1,445 |
| 2023-04-25 | 5.620 | 5.700 | 5.620 | 5.680 | 5.680 | 2,802 |
| 2023-04-24 | 5.660 | 5.720 | 5.660 | 5.720 | 5.720 | 28,920 |
| 2023-04-21 | 5.680 | 5.720 | 5.680 | 5.720 | 5.720 | 4,769 |
| 2023-04-20 | 5.660 | 5.720 | 5.640 | 5.720 | 5.720 | 4,600 |
| 2023-04-19 | 5.660 | 5.720 | 5.660 | 5.720 | 5.720 | 3,337 |
| 2023-04-18 | 5.600 | 5.700 | 5.600 | 5.680 | 5.680 | 5,089 |
| 2023-04-17 | 5.700 | 5.700 | 5.620 | 5.620 | 5.620 | 4,858 |
| 2023-04-14 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 2,454 |
| 2023-04-13 | 5.740 | 5.740 | 5.700 | 5.700 | 5.700 | 5,436 |
| 2023-04-12 | 5.700 | 5.760 | 5.700 | 5.740 | 5.740 | 10,109 |
| 2023-04-11 | 5.780 | 5.780 | 5.620 | 5.640 | 5.640 | 4,293 |
| 2023-04-06 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 10,910 |
| 2023-04-05 | 5.600 | 5.780 | 5.600 | 5.600 | 5.600 | 11,414 |
| 2023-04-04 | 5.620 | 5.740 | 5.500 | 5.660 | 5.660 | 11,922 |
| 2023-04-03 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 3,336 |
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.