QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	10.100	10.400	10.100	10.350	8.419	3,371
2024-03-13	10.300	10.500	10.200	10.200	8.297	9,802
2024-03-12	10.200	10.400	10.200	10.400	8.460	14,299
2024-03-11	10.000	10.300	10.000	10.150	8.256	4,893
2024-03-08	9.980	10.100	9.960	9.980	8.118	7,114
2024-03-07	10.000	10.050	9.940	9.960	8.102	1,861
2024-03-06	9.520	10.000	9.520	9.980	8.118	10,542
2024-03-05	9.600	9.640	9.520	9.640	7.842	1,798
2024-03-04	9.600	9.640	9.600	9.640	7.842	547
2024-03-01	9.700	9.780	9.660	9.680	7.874	1,508
2024-02-29	9.900	9.900	9.700	9.700	7.890	3,045
2024-02-28	9.860	9.900	9.720	9.900	8.053	3,888
2024-02-27	9.500	9.900	9.480	9.900	8.053	7,099
2024-02-26	9.680	9.680	9.460	9.500	7.728	9,072
2024-02-23	9.460	9.780	9.460	9.540	7.760	10,093
2024-02-22	9.420	9.480	9.400	9.460	7.695	1,196
2024-02-21	9.420	9.520	9.420	9.520	7.744	1,484
2024-02-20	9.420	9.500	9.400	9.400	7.646	848
2024-02-19	9.580	9.620	9.400	9.400	7.646	2,584
2024-02-16	9.560	9.620	9.500	9.620	7.825	4,815
2024-02-15	9.440	9.740	9.320	9.560	7.777	5,727
2024-02-14	9.540	9.680	9.340	9.420	7.663	9,015
2024-02-13	9.400	9.560	9.280	9.320	7.581	9,759
2024-02-12	9.500	9.500	9.400	9.400	7.646	2,429
2024-02-09	9.720	9.780	9.480	9.560	7.777	7,104
2024-02-08	9.740	9.780	9.740	9.740	7.923	1,394
2024-02-07	9.800	9.800	9.720	9.720	7.907	694
2024-02-06	9.820	9.820	9.760	9.780	7.956	988
2024-02-05	9.800	9.820	9.800	9.800	7.972	547
2024-02-02	9.820	9.920	9.820	9.900	8.053	5,194
2024-02-01	9.860	9.940	9.800	9.840	8.004	3,373
2024-01-31	9.860	9.860	9.800	9.860	8.021	4,124
2024-01-30	9.900	9.900	9.840	9.900	8.053	671
2024-01-29	9.900	9.900	9.840	9.900	8.053	3,593
2024-01-26	9.880	9.900	9.880	9.900	8.053	664
2024-01-25	9.900	9.900	9.840	9.840	8.004	2,277
2024-01-24	9.860	9.900	9.840	9.900	8.053	2,730
2024-01-23	9.880	9.900	9.840	9.840	8.004	2,122
2024-01-22	9.960	9.960	9.840	9.860	8.021	1,120
2024-01-19	9.900	10.100	9.840	10.100	8.216	3,608
2024-01-18	9.840	9.900	9.820	9.900	8.053	959
2024-01-17	9.860	9.960	9.800	9.800	7.972	6,870
2024-01-16	9.860	9.920	9.820	9.840	8.004	1,623
2024-01-15	9.980	9.980	9.840	9.840	8.004	1,539
2024-01-12	9.820	9.980	9.820	9.900	8.053	805
2024-01-11	9.920	9.920	9.800	9.800	7.972	14,514
2024-01-10	9.920	10.050	9.900	9.900	8.053	1,939
2024-01-09	9.880	10.000	9.880	9.900	8.053	2,942
2024-01-08	9.900	9.920	9.860	9.860	8.021	1,919
2024-01-05	9.900	9.900	9.840	9.900	8.053	2,939
2024-01-04	9.980	9.980	9.880	9.880	8.037	146
2024-01-03	10.150	10.150	9.860	10.000	8.134	4,475
2024-01-02	10.150	10.300	10.150	10.200	8.297	6,272
2023-12-29	9.900	10.100	9.900	10.100	8.216	1,750
2023-12-28	9.820	10.050	9.800	9.900	8.053	6,656
2023-12-27	9.900	9.900	9.820	9.820	7.988	1,596
2023-12-22	10.000	10.200	9.840	9.840	8.004	4,366
2023-12-21	10.050	10.100	9.880	10.000	8.134	915
2023-12-20	9.840	10.000	9.840	10.000	8.134	1,246
2023-12-19	9.820	10.000	9.800	10.000	8.134	2,601

← NewerPage 12 of 22 · 1,282 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.