QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	9.900	10.000	9.800	9.840	8.004	1,464
2023-06-30	9.900	10.050	9.860	9.860	8.021	2,072
2023-06-29	9.920	9.920	9.800	9.840	8.004	2,783
2023-06-28	9.880	10.100	9.880	10.100	8.216	1,913
2023-06-27	9.860	9.860	9.800	9.800	7.972	1,524
2023-06-26	9.900	9.900	9.880	9.880	8.037	423
2023-06-23	9.900	9.900	9.820	9.820	7.988	1,426
2023-06-22	10.150	10.150	9.860	10.000	8.134	2,902
2023-06-21	10.200	10.200	10.000	10.200	8.297	6,178
2023-06-20	10.450	10.600	10.150	10.150	8.256	2,265
2023-06-19	10.100	10.550	10.000	10.550	8.582	6,126
2023-06-16	10.200	10.300	10.100	10.100	8.216	869
2023-06-15	10.400	10.400	10.000	10.050	8.175	2,101
2023-06-14	10.200	10.350	10.150	10.200	8.297	1,985
2023-06-13	10.200	10.300	10.000	10.050	8.175	1,820
2023-06-12	10.100	10.200	10.100	10.200	8.297	512
2023-06-09	9.980	10.200	9.980	10.100	8.216	3,316
2023-06-08	10.050	10.100	9.860	10.100	8.216	1,924
2023-06-07	9.820	10.100	9.760	10.100	8.216	797
2023-06-06	9.940	9.940	9.800	9.800	7.972	1,779
2023-06-05	9.960	10.000	9.900	9.900	8.053	1,453
2023-06-02	9.800	10.000	9.800	10.000	8.134	650
2023-06-01	10.000	10.000	9.760	9.760	7.939	3,511
2023-05-31	10.000	10.000	10.000	10.000	8.134	633
2023-05-30	10.050	10.200	10.000	10.000	8.134	1,226
2023-05-29	10.150	10.200	10.050	10.150	8.256	152
2023-05-26	10.450	10.450	9.980	10.150	8.256	7,974
2023-05-25	10.300	10.650	10.250	10.400	8.460	11,942
2023-05-24	11.400	11.400	11.050	11.100	8.574	12,443
2023-05-23	11.450	11.600	11.400	11.400	8.805	2,725
2023-05-22	11.500	11.600	11.350	11.550	8.921	11,877
2023-05-19	11.400	11.600	11.150	11.600	8.960	4,883
2023-05-18	11.250	11.400	11.250	11.400	8.805	1,983
2023-05-17	11.350	11.350	11.200	11.250	8.690	1,836
2023-05-16	11.400	11.400	11.300	11.300	8.728	1,506
2023-05-15	11.350	11.400	11.200	11.400	8.805	933
2023-05-12	11.300	11.400	11.300	11.400	8.805	224
2023-05-11	11.300	11.400	11.200	11.400	8.805	1,533
2023-05-10	11.100	11.100	11.100	11.100	8.574	765
2023-05-09	11.150	11.150	11.150	11.150	8.612	253
2023-05-08	11.150	11.350	11.100	11.100	8.574	5,341
2023-05-05	11.200	11.200	11.150	11.150	8.612	1,937
2023-05-04	11.150	11.300	11.100	11.100	8.574	3,241
2023-05-03	11.100	11.300	11.050	11.100	8.574	2,782
2023-05-02	11.300	11.300	11.100	11.300	8.728	1,326
2023-04-28	11.100	11.250	11.000	11.250	8.690	7,111
2023-04-27	11.250	11.300	11.050	11.050	8.535	1,061
2023-04-26	11.250	11.300	11.000	11.300	8.728	3,905
2023-04-25	11.250	11.250	11.050	11.250	8.690	1,279
2023-04-24	10.950	11.350	10.950	11.350	8.767	2,471
2023-04-21	11.150	11.300	11.000	11.000	8.496	2,168
2023-04-20	11.250	11.300	11.100	11.100	8.574	1,926
2023-04-19	11.350	11.350	11.250	11.350	8.767	1,843
2023-04-18	10.900	11.200	10.900	11.200	8.651	5,449
2023-04-17	10.850	10.950	10.750	10.900	8.419	2,210
2023-04-14	11.000	11.000	10.800	10.800	8.342	1,046
2023-04-13	10.800	10.950	10.700	10.950	8.458	3,677
2023-04-12	10.750	10.850	10.750	10.850	8.381	372
2023-04-11	10.600	10.800	10.400	10.800	8.342	5,387
2023-04-06	10.700	10.850	10.700	10.850	8.381	791

← NewerPage 15 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.