QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	9.760	9.900	9.760	9.800	7.972	2,429
2023-12-15	9.960	9.960	9.760	9.760	7.939	2,354
2023-12-14	9.720	10.000	9.720	10.000	8.134	3,961
2023-12-13	9.780	9.780	9.700	9.700	7.890	914
2023-12-12	9.760	9.900	9.760	9.760	7.939	273
2023-12-11	9.700	9.900	9.700	9.760	7.939	1,252
2023-12-08	9.880	9.940	9.760	9.880	8.037	1,671
2023-12-07	9.920	9.940	9.760	9.880	8.037	3,180
2023-12-06	9.720	9.900	9.720	9.900	8.053	1,968
2023-12-05	9.560	9.840	9.560	9.740	7.923	3,289
2023-12-04	9.500	9.800	9.480	9.620	7.825	2,932
2023-12-01	9.500	9.500	9.460	9.500	7.728	964
2023-11-30	9.620	9.680	9.500	9.500	7.728	827
2023-11-29	9.680	9.900	9.540	9.560	7.777	3,562
2023-11-28	9.300	9.680	9.300	9.680	7.874	3,658
2023-11-27	9.480	9.480	9.480	9.480	7.711	224
2023-11-24	9.460	9.460	9.380	9.440	7.679	1,260
2023-11-23	9.400	9.480	9.400	9.480	7.711	1,022
2023-11-22	9.400	9.400	9.260	9.400	7.646	904
2023-11-21	9.340	9.480	9.280	9.420	7.663	1,737
2023-11-20	9.500	9.660	9.200	9.380	7.630	4,469
2023-11-17	9.640	9.800	9.440	9.500	7.728	4,530
2023-11-16	9.500	9.720	9.500	9.720	7.907	922
2023-11-15	9.340	10.000	9.340	9.500	7.728	3,845
2023-11-14	9.460	9.520	9.340	9.520	7.744	1,080
2023-11-13	9.480	9.480	9.340	9.340	7.598	656
2023-11-10	9.240	9.400	9.220	9.380	7.630	1,617
2023-11-09	9.380	9.440	9.200	9.240	7.516	3,522
2023-11-08	9.440	9.440	9.160	9.400	7.646	4,967
2023-11-07	9.740	9.740	9.420	9.420	7.663	1,029
2023-11-06	9.940	10.100	9.720	9.720	7.907	2,832
2023-11-03	9.980	10.000	9.740	9.920	8.069	3,286
2023-11-02	9.400	10.000	9.400	9.800	7.972	5,497
2023-11-01	9.380	9.500	9.380	9.400	7.646	2,284
2023-10-31	9.400	9.400	9.240	9.260	7.533	2,929
2023-10-30	9.420	9.420	9.280	9.420	7.663	1,280
2023-10-27	9.240	9.460	9.240	9.260	7.533	3,125
2023-10-26	9.300	9.300	9.160	9.220	7.500	5,507
2023-10-25	9.480	9.580	9.460	9.460	7.695	747
2023-10-24	9.400	9.460	9.400	9.460	7.695	1,308
2023-10-23	9.400	9.440	9.300	9.440	7.679	2,319
2023-10-20	9.440	9.500	9.400	9.400	7.646	1,074
2023-10-19	9.500	9.520	9.400	9.520	7.744	1,441
2023-10-18	9.320	9.500	9.300	9.480	7.711	3,744
2023-10-17	9.380	9.440	9.320	9.320	7.581	1,106
2023-10-16	9.480	9.480	9.360	9.360	7.614	1,021
2023-10-13	9.640	9.640	9.520	9.520	7.744	160
2023-10-12	9.500	9.640	9.500	9.640	7.842	1,735
2023-10-11	9.440	9.500	9.420	9.500	7.728	144
2023-10-10	9.420	9.500	9.280	9.360	7.614	2,569
2023-10-09	9.680	9.680	9.340	9.600	7.809	3,420
2023-10-06	9.660	9.700	9.440	9.700	7.890	3,157
2023-10-05	9.880	9.880	9.600	9.600	7.809	7,629
2023-10-04	9.900	9.900	9.840	9.860	8.021	1,409
2023-10-03	9.820	9.820	9.800	9.820	7.988	2,588
2023-10-02	9.820	9.860	9.800	9.800	7.972	2,136
2023-09-29	9.980	9.980	9.800	9.800	7.972	1,843
2023-09-28	10.000	10.000	9.800	9.800	7.972	3,608
2023-09-27	10.000	10.000	9.960	9.960	8.102	2,933
2023-09-26	10.150	10.150	10.000	10.000	8.134	573

← NewerPage 13 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.