QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	10.150	10.150	10.050	10.050	8.175	766
2023-09-22	10.150	10.200	10.050	10.050	8.175	1,645
2023-09-21	10.100	10.250	10.050	10.050	8.175	2,142
2023-09-20	9.920	10.300	9.920	10.100	8.216	5,025
2023-09-19	9.940	9.940	9.800	9.860	8.021	2,240
2023-09-18	9.880	9.960	9.880	9.960	8.102	1,320
2023-09-15	9.840	9.880	9.820	9.880	8.037	430
2023-09-14	9.860	9.900	9.800	9.800	7.972	1,690
2023-09-13	9.920	9.920	9.840	9.840	8.004	143
2023-09-12	9.980	10.000	9.820	9.820	7.988	534
2023-09-11	10.000	10.000	9.840	10.000	8.134	393
2023-09-08	9.880	10.050	9.840	10.000	8.134	1,064
2023-09-07	10.000	10.000	9.860	9.860	8.021	2,070
2023-09-06	9.920	9.980	9.920	9.980	8.118	105
2023-09-05	9.920	9.920	9.920	9.920	8.069	1
2023-09-04	9.960	9.980	9.820	9.900	8.053	2,277
2023-09-01	9.960	9.960	9.920	9.920	8.069	252
2023-08-31	10.050	10.050	9.920	9.920	8.069	924
2023-08-30	10.050	10.050	9.940	10.000	8.134	269
2023-08-29	10.050	10.150	9.940	9.980	8.118	1,831
2023-08-28	10.000	10.000	9.940	9.940	8.086	434
2023-08-25	10.200	10.200	10.050	10.050	8.175	126
2023-08-24	10.050	10.450	10.050	10.250	8.338	3,737
2023-08-23	10.000	10.050	9.900	10.050	8.175	2,774
2023-08-22	9.940	10.100	9.920	10.000	8.134	900
2023-08-21	9.900	9.900	9.900	9.900	8.053	1,237
2023-08-18	10.100	10.150	9.900	9.900	8.053	3,342
2023-08-17	10.150	10.150	10.100	10.100	8.216	1,462
2023-08-16	10.200	10.200	10.150	10.150	8.256	53
2023-08-15	10.200	10.200	10.200	10.200	8.297	1
2023-08-14	10.500	10.500	10.100	10.150	8.256	2,684
2023-08-11	10.350	10.450	10.250	10.450	8.501	259
2023-08-10	10.250	10.350	10.150	10.350	8.419	392
2023-08-09	10.350	10.350	10.100	10.200	8.297	2,645
2023-08-08	10.350	10.350	10.200	10.350	8.419	1,923
2023-08-07	10.500	10.500	10.500	10.500	8.541	643
2023-08-04	10.400	10.400	10.350	10.350	8.419	313
2023-08-03	10.550	10.550	10.400	10.400	8.460	1,120
2023-08-02	10.550	10.600	10.500	10.500	8.541	747
2023-08-01	10.650	10.700	10.500	10.600	8.623	3,057
2023-07-31	10.350	10.600	10.350	10.600	8.623	3,592
2023-07-28	10.200	10.450	10.200	10.450	8.501	1,568
2023-07-27	10.200	10.200	10.000	10.050	8.175	1,453
2023-07-26	10.200	10.250	10.200	10.250	8.338	262
2023-07-25	9.980	10.300	9.980	10.300	8.379	1,042
2023-07-24	10.150	10.150	9.960	9.960	8.102	417
2023-07-21	9.940	10.150	9.880	10.150	8.256	2,586
2023-07-20	9.940	10.050	9.900	9.900	8.053	3,205
2023-07-19	9.940	9.960	9.920	9.920	8.069	2,950
2023-07-18	9.960	10.000	9.900	9.920	8.069	3,059
2023-07-17	10.300	10.300	9.960	9.960	8.102	677
2023-07-14	9.980	10.000	9.900	10.000	8.134	1,878
2023-07-13	10.250	10.300	9.860	9.860	8.021	1,011
2023-07-12	10.150	10.500	10.000	10.300	8.379	2,640
2023-07-11	10.000	10.200	9.820	10.200	8.297	1,518
2023-07-10	9.840	10.000	9.820	9.840	8.004	2,341
2023-07-07	9.920	10.000	9.800	9.800	7.972	1,098
2023-07-06	9.920	9.920	9.920	9.920	8.069	1
2023-07-05	9.880	9.900	9.880	9.900	8.053	284
2023-07-04	9.860	9.980	9.840	9.840	8.004	480

← NewerPage 14 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.