Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 3,258 |
| 2023-03-30 | 5.500 | 5.500 | 5.460 | 5.500 | 5.500 | 3,947 |
| 2023-03-29 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 8,401 |
| 2023-03-28 | 5.460 | 5.500 | 5.340 | 5.480 | 5.480 | 7,178 |
| 2023-03-27 | 5.400 | 5.500 | 5.380 | 5.460 | 5.460 | 12,483 |
| 2023-03-24 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 4,891 |
| 2023-03-23 | 5.540 | 5.560 | 5.460 | 5.500 | 5.500 | 7,811 |
| 2023-03-22 | 5.540 | 5.560 | 5.500 | 5.560 | 5.560 | 5,820 |
| 2023-03-21 | 5.600 | 5.600 | 5.500 | 5.560 | 5.560 | 11,595 |
| 2023-03-20 | 5.620 | 5.620 | 5.500 | 5.600 | 5.600 | 3,416 |
| 2023-03-16 | 5.600 | 5.600 | 5.520 | 5.600 | 5.600 | 2,784 |
| 2023-03-15 | 5.680 | 5.680 | 5.560 | 5.560 | 5.560 | 4,174 |
| 2023-03-14 | 5.600 | 5.720 | 5.580 | 5.600 | 5.600 | 24,154 |
| 2023-03-13 | 5.700 | 5.800 | 5.600 | 5.600 | 5.600 | 28,933 |
| 2023-03-10 | 5.820 | 5.820 | 5.760 | 5.800 | 5.800 | 8,353 |
| 2023-03-09 | 5.840 | 5.900 | 5.820 | 5.820 | 5.820 | 2,228 |
| 2023-03-08 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2,391 |
| 2023-03-07 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 7,959 |
| 2023-03-06 | 5.900 | 5.900 | 5.820 | 5.880 | 5.880 | 4,700 |
| 2023-03-03 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 2,845 |
| 2023-03-02 | 5.900 | 5.900 | 5.820 | 5.900 | 5.900 | 6,200 |
| 2023-03-01 | 5.820 | 5.920 | 5.820 | 5.920 | 5.920 | 1,775 |
| 2023-02-28 | 5.880 | 5.900 | 5.840 | 5.900 | 5.900 | 2,564 |
| 2023-02-27 | 5.860 | 5.880 | 5.860 | 5.860 | 5.860 | 4,035 |
| 2023-02-24 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 2,606 |
| 2023-02-23 | 5.860 | 5.900 | 5.800 | 5.840 | 5.840 | 2,068 |
| 2023-02-22 | 5.900 | 5.900 | 5.740 | 5.740 | 5.740 | 22,618 |
| 2023-02-21 | 5.840 | 5.900 | 5.840 | 5.900 | 5.900 | 3,014 |
| 2023-02-20 | 5.920 | 5.920 | 5.860 | 5.860 | 5.860 | 720 |
| 2023-02-17 | 5.860 | 5.900 | 5.860 | 5.860 | 5.860 | 2,106 |
| 2023-02-16 | 5.840 | 5.940 | 5.840 | 5.860 | 5.860 | 9,338 |
| 2023-02-15 | 5.920 | 5.940 | 5.840 | 5.840 | 5.840 | 3,680 |
| 2023-02-14 | 5.900 | 5.940 | 5.840 | 5.900 | 5.900 | 1,200 |
| 2023-02-13 | 5.840 | 5.900 | 5.840 | 5.840 | 5.840 | 2,804 |
| 2023-02-10 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 2,950 |
| 2023-02-09 | 5.900 | 5.940 | 5.840 | 5.840 | 5.840 | 3,743 |
| 2023-02-08 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 7,114 |
| 2023-02-07 | 6.000 | 6.000 | 5.920 | 5.960 | 5.960 | 320 |
| 2023-02-06 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 3,414 |
| 2023-02-03 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 1,169 |
| 2023-02-02 | 5.740 | 6.100 | 5.740 | 6.100 | 6.100 | 25,748 |
| 2023-02-01 | 5.800 | 5.800 | 5.720 | 5.740 | 5.740 | 4,609 |
| 2023-01-31 | 5.860 | 5.860 | 5.700 | 5.780 | 5.780 | 3,536 |
| 2023-01-30 | 5.840 | 5.900 | 5.700 | 5.820 | 5.820 | 29,672 |
| 2023-01-27 | 5.960 | 5.960 | 5.840 | 5.840 | 5.840 | 26,744 |
| 2023-01-26 | 5.940 | 6.040 | 5.940 | 6.040 | 6.040 | 3,667 |
| 2023-01-25 | 5.960 | 5.960 | 5.940 | 5.940 | 5.940 | 343 |
| 2023-01-24 | 6.000 | 6.040 | 5.940 | 5.940 | 5.940 | 2,243 |
| 2023-01-23 | 6.000 | 6.000 | 5.860 | 5.980 | 5.980 | 2,671 |
| 2023-01-20 | 5.860 | 6.000 | 5.860 | 5.960 | 5.960 | 2,764 |
| 2023-01-19 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 11,268 |
| 2023-01-18 | 6.040 | 6.060 | 5.960 | 6.060 | 6.060 | 2,598 |
| 2023-01-17 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 2,858 |
| 2023-01-16 | 6.040 | 6.040 | 5.940 | 6.040 | 6.040 | 2,091 |
| 2023-01-13 | 5.920 | 6.000 | 5.900 | 5.920 | 5.920 | 6,068 |
| 2023-01-12 | 6.060 | 6.060 | 5.900 | 5.940 | 5.940 | 5,059 |
| 2023-01-11 | 6.020 | 6.060 | 6.020 | 6.060 | 6.060 | 2,054 |
| 2023-01-10 | 6.000 | 6.020 | 5.980 | 6.020 | 6.020 | 2,600 |
| 2023-01-09 | 5.900 | 6.020 | 5.880 | 6.000 | 6.000 | 12,029 |
| 2023-01-06 | 6.000 | 6.060 | 5.900 | 6.060 | 6.060 | 3,564 |
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.