Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.000 | 4.040 | 3.990 | 4.040 | 4.040 | 18,429 |
| 2025-05-19 | 3.971 | 4.000 | 3.971 | 4.000 | 4.000 | 4,433 |
| 2025-05-16 | 4.000 | 4.038 | 3.970 | 3.970 | 3.970 | 4,954 |
| 2025-05-15 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 7,119 |
| 2025-05-14 | 3.980 | 4.069 | 3.980 | 3.991 | 3.991 | 4,041 |
| 2025-05-13 | 3.940 | 3.980 | 3.940 | 3.970 | 3.970 | 14,528 |
| 2025-05-12 | 3.930 | 3.940 | 3.924 | 3.940 | 3.940 | 42,176 |
| 2025-05-09 | 3.940 | 3.940 | 3.910 | 3.930 | 3.930 | 2,775 |
| 2025-05-08 | 3.930 | 3.940 | 3.890 | 3.940 | 3.940 | 43,325 |
| 2025-05-07 | 3.900 | 3.932 | 3.900 | 3.930 | 3.930 | 8,610 |
| 2025-05-06 | 3.939 | 3.940 | 3.881 | 3.926 | 3.926 | 14,954 |
| 2025-05-05 | 3.930 | 3.939 | 3.880 | 3.930 | 3.930 | 24,896 |
| 2025-05-02 | 3.920 | 3.937 | 3.880 | 3.937 | 3.937 | 14,307 |
| 2025-04-30 | 3.870 | 3.939 | 3.870 | 3.901 | 3.901 | 6,025 |
| 2025-04-29 | 3.881 | 3.930 | 3.847 | 3.900 | 3.900 | 20,786 |
| 2025-04-28 | 3.940 | 3.940 | 3.851 | 3.851 | 3.851 | 12,628 |
| 2025-04-25 | 3.901 | 3.968 | 3.901 | 3.940 | 3.940 | 19,008 |
| 2025-04-24 | 3.930 | 3.930 | 3.810 | 3.899 | 3.899 | 9,588 |
| 2025-04-23 | 3.935 | 3.940 | 3.870 | 3.870 | 3.870 | 5,546 |
| 2025-04-22 | 3.770 | 3.876 | 3.770 | 3.810 | 3.810 | 23,600 |
| 2025-04-17 | 3.930 | 3.950 | 3.930 | 3.950 | 3.950 | 130 |
| 2025-04-16 | 3.930 | 3.930 | 3.845 | 3.845 | 3.845 | 5,016 |
| 2025-04-14 | 3.950 | 3.950 | 3.921 | 3.950 | 3.950 | 2,830 |
| 2025-04-11 | 3.920 | 3.920 | 3.720 | 3.825 | 3.825 | 19,349 |
| 2025-04-10 | 3.950 | 3.990 | 3.800 | 3.920 | 3.920 | 6,577 |
| 2025-04-09 | 3.850 | 3.880 | 3.761 | 3.779 | 3.779 | 13,343 |
| 2025-04-08 | 3.840 | 3.840 | 3.770 | 3.840 | 3.840 | 10,618 |
| 2025-04-07 | 3.870 | 3.900 | 3.639 | 3.764 | 3.764 | 17,796 |
| 2025-04-04 | 3.930 | 3.980 | 3.870 | 3.930 | 3.930 | 28,865 |
| 2025-04-03 | 4.080 | 4.080 | 3.950 | 3.950 | 3.950 | 18,900 |
| 2025-04-02 | 4.110 | 4.110 | 4.080 | 4.080 | 4.080 | 3,482 |
| 2025-04-01 | 4.110 | 4.170 | 4.110 | 4.110 | 4.110 | 4,597 |
| 2025-03-31 | 4.190 | 4.200 | 4.120 | 4.120 | 4.120 | 19,972 |
| 2025-03-28 | 4.290 | 4.290 | 4.190 | 4.190 | 4.190 | 10,632 |
| 2025-03-27 | 4.270 | 4.280 | 4.250 | 4.250 | 4.250 | 4,267 |
| 2025-03-26 | 4.260 | 4.330 | 4.260 | 4.270 | 4.270 | 16,589 |
| 2025-03-25 | 4.260 | 4.290 | 4.260 | 4.270 | 4.270 | 3,440 |
| 2025-03-24 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 3,162 |
| 2025-03-21 | 4.300 | 4.300 | 4.270 | 4.270 | 4.270 | 890 |
| 2025-03-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2025-03-19 | 4.330 | 4.330 | 4.240 | 4.330 | 4.330 | 10,415 |
| 2025-03-18 | 4.200 | 4.330 | 4.200 | 4.280 | 4.280 | 15,145 |
| 2025-03-17 | 4.180 | 4.240 | 4.180 | 4.190 | 4.190 | 2,852 |
| 2025-03-14 | 4.240 | 4.240 | 4.160 | 4.240 | 4.240 | 10,725 |
| 2025-03-13 | 4.210 | 4.210 | 4.160 | 4.210 | 4.210 | 7,157 |
| 2025-03-12 | 4.160 | 4.220 | 4.160 | 4.200 | 4.200 | 6,842 |
| 2025-03-11 | 4.240 | 4.240 | 4.180 | 4.190 | 4.190 | 3,183 |
| 2025-03-10 | 4.250 | 4.250 | 4.180 | 4.180 | 4.180 | 3,483 |
| 2025-03-07 | 4.210 | 4.250 | 4.160 | 4.210 | 4.210 | 21,612 |
| 2025-03-06 | 4.290 | 4.290 | 4.210 | 4.210 | 4.210 | 2,165 |
| 2025-03-05 | 4.250 | 4.290 | 4.220 | 4.220 | 4.220 | 2,556 |
| 2025-03-04 | 4.250 | 4.260 | 4.220 | 4.220 | 4.220 | 7,571 |
| 2025-03-03 | 4.290 | 4.290 | 4.260 | 4.260 | 4.260 | 3,919 |
| 2025-02-28 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 4,508 |
| 2025-02-27 | 4.300 | 4.330 | 4.290 | 4.290 | 4.290 | 2,581 |
| 2025-02-26 | 4.320 | 4.320 | 4.260 | 4.320 | 4.320 | 8,726 |
| 2025-02-25 | 4.300 | 4.330 | 4.280 | 4.280 | 4.280 | 3,068 |
| 2025-02-24 | 4.450 | 4.450 | 4.350 | 4.350 | 4.350 | 7,160 |
| 2025-02-21 | 4.430 | 4.430 | 4.400 | 4.410 | 4.410 | 11,445 |
| 2025-02-20 | 4.430 | 4.490 | 4.420 | 4.420 | 4.420 | 1,450 |
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.