QRF SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	10.200	10.350	10.200	10.300	8.837	1,392
2024-06-10	10.050	10.250	10.050	10.250	8.794	1,038
2024-06-07	10.100	10.200	10.100	10.200	8.751	3,453
2024-06-06	10.200	10.200	10.100	10.100	8.665	598
2024-06-05	10.200	10.200	10.050	10.200	8.751	4,877
2024-06-04	10.100	10.200	10.000	10.200	8.751	3,210
2024-06-03	10.100	10.150	10.100	10.100	8.665	6,382
2024-05-31	10.150	10.200	10.150	10.200	8.751	650
2024-05-30	10.250	10.400	10.150	10.150	8.708	6,662
2024-05-29	10.250	10.350	10.200	10.200	8.751	1,837
2024-05-28	10.350	10.400	10.200	10.200	8.751	2,257
2024-05-27	10.200	10.350	10.200	10.250	8.794	1,520
2024-05-24	10.500	10.500	10.200	10.350	8.880	9,977
2024-05-23	10.800	11.000	10.800	10.800	8.785	14,899
2024-05-22	10.750	10.800	10.650	10.800	8.785	3,957
2024-05-21	10.750	10.800	10.600	10.700	8.704	3,778
2024-05-20	10.700	10.800	10.700	10.700	8.704	3,203
2024-05-17	10.800	10.800	10.650	10.650	8.663	327
2024-05-16	10.800	10.950	10.650	10.650	8.663	2,326
2024-05-15	10.600	10.800	10.550	10.800	8.785	898
2024-05-14	10.600	10.900	10.550	10.550	8.582	7,280
2024-05-13	10.650	10.700	10.500	10.500	8.541	6,102
2024-05-10	10.650	10.700	10.650	10.700	8.704	954
2024-05-09	10.600	10.650	10.600	10.650	8.663	105
2024-05-08	10.600	10.700	10.550	10.550	8.582	4,386
2024-05-07	10.750	10.800	10.550	10.550	8.582	4,654
2024-05-06	10.650	11.000	10.650	10.700	8.704	10,001
2024-05-03	10.600	10.800	10.550	10.800	8.785	940
2024-05-02	10.500	10.650	10.350	10.650	8.663	2,924
2024-04-30	10.500	10.650	10.450	10.500	8.541	2,083
2024-04-29	10.450	10.850	10.400	10.450	8.501	12,073
2024-04-26	10.250	10.400	10.200	10.200	8.297	7,039
2024-04-25	10.250	10.300	10.150	10.150	8.256	3,171
2024-04-24	10.250	10.300	10.250	10.300	8.379	176
2024-04-23	10.250	10.300	10.150	10.300	8.379	2,042
2024-04-22	10.400	10.400	10.100	10.200	8.297	3,480
2024-04-19	10.350	10.450	10.100	10.400	8.460	4,555
2024-04-18	10.500	10.500	10.250	10.300	8.379	2,680
2024-04-17	10.550	10.550	10.500	10.550	8.582	459
2024-04-16	10.650	10.650	10.500	10.500	8.541	280
2024-04-15	10.550	10.600	10.500	10.500	8.541	478
2024-04-12	10.600	10.600	10.500	10.500	8.541	305
2024-04-11	10.550	10.750	10.550	10.600	8.623	1,688
2024-04-10	10.400	10.650	10.400	10.500	8.541	3,342
2024-04-09	10.450	10.550	10.300	10.550	8.582	3,126
2024-04-08	10.300	10.500	10.300	10.500	8.541	1,742
2024-04-05	10.350	10.400	10.300	10.400	8.460	4,346
2024-04-04	10.450	10.650	10.300	10.400	8.460	3,444
2024-04-03	10.350	10.400	10.250	10.400	8.460	2,420
2024-04-02	10.100	10.400	10.050	10.400	8.460	7,785
2024-03-28	10.200	10.250	10.000	10.050	8.175	2,210
2024-03-27	10.250	10.250	10.050	10.250	8.338	2,609
2024-03-26	9.900	10.100	9.820	10.000	8.134	3,201
2024-03-25	10.050	10.150	9.900	9.900	8.053	4,930
2024-03-22	9.960	10.100	9.960	10.100	8.216	2,281
2024-03-21	9.920	10.200	9.920	10.150	8.256	4,508
2024-03-20	9.980	10.100	9.900	9.900	8.053	1,447
2024-03-19	10.000	10.200	9.820	10.000	8.134	5,532
2024-03-18	10.100	10.150	9.960	9.960	8.102	4,328
2024-03-15	10.300	10.300	10.100	10.150	8.256	800

← NewerPage 11 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1470 EUR
2025-10-01	0.4504 EUR
2025-05-23	0.5880 EUR
2024-05-24	0.5600 EUR
2023-05-25	0.5600 EUR
2022-05-26	0.5600 EUR
2021-05-19	0.5600 EUR
2020-05-20	0.5600 EUR
2019-05-22	0.5600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.