Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 6.920 | 6.980 | 6.920 | 6.940 | 6.940 | 10,948 |
| 2022-04-26 | 6.980 | 6.980 | 6.940 | 6.960 | 6.960 | 6,953 |
| 2022-04-25 | 7.000 | 7.000 | 6.880 | 6.900 | 6.900 | 16,593 |
| 2022-04-22 | 7.020 | 7.120 | 6.920 | 6.940 | 6.940 | 40,926 |
| 2022-04-21 | 7.060 | 7.100 | 7.000 | 7.040 | 7.040 | 21,520 |
| 2022-04-20 | 7.060 | 7.120 | 7.060 | 7.100 | 7.100 | 5,093 |
| 2022-04-19 | 7.040 | 7.060 | 7.040 | 7.040 | 7.040 | 8,219 |
| 2022-04-14 | 7.180 | 7.220 | 7.000 | 7.000 | 7.000 | 24,775 |
| 2022-04-13 | 7.140 | 7.220 | 7.120 | 7.140 | 7.140 | 5,644 |
| 2022-04-12 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 22,021 |
| 2022-04-11 | 7.300 | 7.320 | 7.160 | 7.160 | 7.160 | 8,144 |
| 2022-04-08 | 7.120 | 7.340 | 7.120 | 7.260 | 7.260 | 20,627 |
| 2022-04-07 | 7.200 | 7.280 | 7.080 | 7.140 | 7.140 | 19,603 |
| 2022-04-06 | 7.420 | 7.420 | 7.200 | 7.280 | 7.280 | 23,377 |
| 2022-04-05 | 7.480 | 7.540 | 7.340 | 7.400 | 7.400 | 79,367 |
| 2022-04-04 | 8.560 | 8.560 | 8.420 | 8.420 | 8.420 | 43,642 |
| 2022-04-01 | 8.600 | 8.620 | 8.480 | 8.580 | 8.580 | 27,231 |
| 2022-03-31 | 8.600 | 8.660 | 8.420 | 8.600 | 8.600 | 14,771 |
| 2022-03-30 | 8.560 | 8.640 | 8.560 | 8.640 | 8.640 | 16,333 |
| 2022-03-29 | 8.480 | 8.560 | 8.460 | 8.540 | 8.540 | 17,322 |
| 2022-03-28 | 8.460 | 8.460 | 8.320 | 8.380 | 8.380 | 5,479 |
| 2022-03-25 | 8.400 | 8.460 | 8.320 | 8.360 | 8.360 | 10,293 |
| 2022-03-24 | 8.300 | 8.380 | 8.240 | 8.380 | 8.380 | 7,457 |
| 2022-03-23 | 8.340 | 8.380 | 8.240 | 8.340 | 8.340 | 9,166 |
| 2022-03-22 | 8.400 | 8.400 | 8.140 | 8.320 | 8.320 | 11,822 |
| 2022-03-21 | 8.340 | 8.460 | 8.320 | 8.420 | 8.420 | 9,677 |
| 2022-03-18 | 8.400 | 8.400 | 8.260 | 8.400 | 8.400 | 4,456 |
| 2022-03-17 | 8.400 | 8.440 | 8.260 | 8.260 | 8.260 | 7,323 |
| 2022-03-16 | 8.500 | 8.500 | 8.220 | 8.440 | 8.440 | 11,128 |
| 2022-03-15 | 8.520 | 8.520 | 8.220 | 8.260 | 8.260 | 3,698 |
| 2022-03-14 | 8.280 | 8.560 | 8.260 | 8.520 | 8.520 | 19,357 |
| 2022-03-11 | 8.120 | 8.280 | 8.060 | 8.280 | 8.280 | 7,709 |
| 2022-03-10 | 8.180 | 8.200 | 8.160 | 8.200 | 8.200 | 3,348 |
| 2022-03-09 | 7.940 | 8.220 | 7.940 | 8.220 | 8.220 | 11,179 |
| 2022-03-08 | 7.800 | 7.960 | 7.560 | 7.940 | 7.940 | 19,517 |
| 2022-03-07 | 8.000 | 8.020 | 7.560 | 7.560 | 7.560 | 64,679 |
| 2022-03-04 | 8.340 | 8.340 | 7.920 | 8.000 | 8.000 | 23,624 |
| 2022-03-03 | 8.440 | 8.440 | 8.300 | 8.380 | 8.380 | 1,847 |
| 2022-03-02 | 8.280 | 8.320 | 8.100 | 8.260 | 8.260 | 6,199 |
| 2022-03-01 | 8.400 | 8.500 | 8.120 | 8.120 | 8.120 | 31,155 |
| 2022-02-28 | 8.360 | 8.500 | 8.340 | 8.420 | 8.420 | 8,737 |
| 2022-02-25 | 8.040 | 8.360 | 8.040 | 8.240 | 8.240 | 9,297 |
| 2022-02-24 | 8.120 | 8.120 | 8.020 | 8.100 | 8.100 | 14,751 |
| 2022-02-23 | 8.260 | 8.320 | 8.120 | 8.120 | 8.120 | 9,796 |
| 2022-02-22 | 8.200 | 8.260 | 8.040 | 8.120 | 8.120 | 20,690 |
| 2022-02-21 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 12,805 |
| 2022-02-18 | 8.540 | 8.580 | 8.400 | 8.400 | 8.400 | 8,667 |
| 2022-02-17 | 8.640 | 8.680 | 8.600 | 8.600 | 8.600 | 5,146 |
| 2022-02-16 | 8.580 | 8.660 | 8.540 | 8.640 | 8.640 | 25,177 |
| 2022-02-15 | 8.460 | 8.580 | 8.440 | 8.560 | 8.560 | 10,835 |
| 2022-02-14 | 8.400 | 8.500 | 8.320 | 8.400 | 8.400 | 23,673 |
| 2022-02-11 | 8.580 | 8.580 | 8.460 | 8.520 | 8.520 | 12,233 |
| 2022-02-10 | 8.540 | 8.600 | 8.500 | 8.540 | 8.540 | 10,941 |
| 2022-02-09 | 8.360 | 8.520 | 8.360 | 8.420 | 8.420 | 8,310 |
| 2022-02-08 | 8.520 | 8.520 | 8.340 | 8.360 | 8.360 | 13,884 |
| 2022-02-07 | 8.660 | 8.660 | 8.340 | 8.340 | 8.340 | 17,579 |
| 2022-02-04 | 8.580 | 8.600 | 8.400 | 8.520 | 8.520 | 34,372 |
| 2022-02-03 | 8.700 | 8.720 | 8.560 | 8.560 | 8.560 | 18,243 |
| 2022-02-02 | 8.600 | 8.860 | 8.600 | 8.700 | 8.700 | 27,949 |
| 2022-02-01 | 8.580 | 8.680 | 8.500 | 8.600 | 8.600 | 31,140 |
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.