Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 8.340 | 8.580 | 8.320 | 8.580 | 8.580 | 33,614 |
| 2022-01-28 | 8.300 | 8.360 | 8.220 | 8.340 | 8.340 | 82,763 |
| 2022-01-27 | 7.940 | 8.180 | 7.940 | 8.180 | 8.180 | 6,761 |
| 2022-01-26 | 8.000 | 8.080 | 7.900 | 8.020 | 8.020 | 11,605 |
| 2022-01-25 | 7.900 | 8.040 | 7.900 | 8.000 | 8.000 | 10,963 |
| 2022-01-24 | 8.000 | 8.120 | 7.900 | 7.920 | 7.920 | 22,567 |
| 2022-01-21 | 8.040 | 8.060 | 7.940 | 7.940 | 7.940 | 16,245 |
| 2022-01-20 | 8.060 | 8.200 | 8.060 | 8.080 | 8.080 | 9,217 |
| 2022-01-19 | 8.100 | 8.160 | 8.020 | 8.080 | 8.080 | 7,919 |
| 2022-01-18 | 8.240 | 8.260 | 8.000 | 8.080 | 8.080 | 21,601 |
| 2022-01-17 | 8.200 | 8.280 | 8.180 | 8.260 | 8.260 | 8,482 |
| 2022-01-14 | 8.280 | 8.280 | 8.180 | 8.220 | 8.220 | 9,177 |
| 2022-01-13 | 8.240 | 8.260 | 8.200 | 8.220 | 8.220 | 5,055 |
| 2022-01-12 | 8.280 | 8.280 | 8.200 | 8.200 | 8.200 | 10,469 |
| 2022-01-11 | 8.220 | 8.280 | 8.180 | 8.260 | 8.260 | 7,923 |
| 2022-01-10 | 8.200 | 8.260 | 8.140 | 8.140 | 8.140 | 16,333 |
| 2022-01-07 | 8.120 | 8.300 | 8.120 | 8.300 | 8.300 | 9,966 |
| 2022-01-06 | 8.120 | 8.120 | 8.040 | 8.120 | 8.120 | 9,300 |
| 2022-01-05 | 8.080 | 8.120 | 8.060 | 8.120 | 8.120 | 10,740 |
| 2022-01-04 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 18,984 |
| 2022-01-03 | 7.980 | 8.060 | 7.960 | 8.060 | 8.060 | 10,826 |
| 2021-12-31 | 7.940 | 7.980 | 7.940 | 7.980 | 7.980 | 400 |
| 2021-12-30 | 7.980 | 7.980 | 7.900 | 7.900 | 7.900 | 8,011 |
| 2021-12-29 | 7.960 | 7.980 | 7.920 | 7.980 | 7.980 | 7,712 |
| 2021-12-28 | 7.920 | 7.960 | 7.900 | 7.960 | 7.960 | 2,459 |
| 2021-12-27 | 7.900 | 7.980 | 7.900 | 7.900 | 7.900 | 10,100 |
| 2021-12-24 | 7.880 | 7.960 | 7.880 | 7.960 | 7.960 | 634 |
| 2021-12-23 | 7.940 | 7.960 | 7.860 | 7.960 | 7.960 | 3,147 |
| 2021-12-22 | 7.960 | 7.980 | 7.880 | 7.940 | 7.940 | 3,476 |
| 2021-12-21 | 7.900 | 7.980 | 7.820 | 7.900 | 7.900 | 11,306 |
| 2021-12-20 | 7.920 | 7.920 | 7.820 | 7.920 | 7.920 | 9,201 |
| 2021-12-17 | 7.920 | 7.940 | 7.840 | 7.940 | 7.940 | 3,628 |
| 2021-12-16 | 7.940 | 7.980 | 7.820 | 7.940 | 7.940 | 9,152 |
| 2021-12-15 | 7.820 | 7.940 | 7.820 | 7.860 | 7.860 | 11,191 |
| 2021-12-14 | 7.800 | 7.940 | 7.800 | 7.940 | 7.940 | 5,540 |
| 2021-12-13 | 7.880 | 7.880 | 7.780 | 7.800 | 7.800 | 25,000 |
| 2021-12-10 | 7.840 | 7.880 | 7.800 | 7.880 | 7.880 | 7,773 |
| 2021-12-09 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 4,189 |
| 2021-12-08 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 6,353 |
| 2021-12-07 | 7.840 | 7.900 | 7.740 | 7.840 | 7.840 | 31,564 |
| 2021-12-06 | 7.880 | 7.880 | 7.780 | 7.840 | 7.840 | 9,833 |
| 2021-12-03 | 7.880 | 7.880 | 7.780 | 7.880 | 7.880 | 7,175 |
| 2021-12-02 | 7.860 | 7.860 | 7.760 | 7.860 | 7.860 | 5,676 |
| 2021-12-01 | 7.800 | 7.880 | 7.720 | 7.880 | 7.880 | 11,429 |
| 2021-11-30 | 7.800 | 7.840 | 7.720 | 7.840 | 7.840 | 7,334 |
| 2021-11-29 | 7.740 | 7.860 | 7.700 | 7.820 | 7.820 | 23,911 |
| 2021-11-26 | 7.700 | 7.760 | 7.620 | 7.620 | 7.620 | 16,228 |
| 2021-11-25 | 7.720 | 7.780 | 7.700 | 7.780 | 7.780 | 5,415 |
| 2021-11-24 | 7.760 | 7.780 | 7.700 | 7.700 | 7.700 | 2,255 |
| 2021-11-23 | 7.780 | 7.800 | 7.720 | 7.720 | 7.720 | 7,355 |
| 2021-11-22 | 7.860 | 7.860 | 7.740 | 7.820 | 7.820 | 2,151 |
| 2021-11-19 | 7.840 | 7.840 | 7.700 | 7.800 | 7.800 | 8,899 |
| 2021-11-18 | 7.820 | 7.840 | 7.800 | 7.840 | 7.840 | 1,644 |
| 2021-11-17 | 7.820 | 7.840 | 7.800 | 7.840 | 7.840 | 2,620 |
| 2021-11-16 | 7.820 | 7.840 | 7.820 | 7.820 | 7.820 | 3,247 |
| 2021-11-15 | 7.820 | 7.880 | 7.800 | 7.800 | 7.800 | 4,905 |
| 2021-11-12 | 7.820 | 7.900 | 7.800 | 7.820 | 7.820 | 5,233 |
| 2021-11-11 | 7.880 | 7.900 | 7.800 | 7.900 | 7.900 | 8,734 |
| 2021-11-10 | 7.900 | 7.900 | 7.800 | 7.880 | 7.880 | 6,929 |
| 2021-11-09 | 7.920 | 7.920 | 7.900 | 7.920 | 7.920 | 1,961 |
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.