QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	10.750	10.750	10.750	10.750	8.303	105
2023-04-04	10.750	10.800	10.750	10.800	8.342	609
2023-04-03	10.700	10.900	10.550	10.750	8.303	2,062
2023-03-31	10.750	10.750	10.550	10.550	8.149	697
2023-03-30	10.650	10.750	10.550	10.750	8.303	2,598
2023-03-29	10.700	10.900	10.600	10.600	8.188	3,477
2023-03-28	11.100	11.100	10.700	10.700	8.265	3,219
2023-03-27	10.700	11.000	10.700	11.000	8.496	5,323
2023-03-24	10.750	10.800	10.450	10.700	8.265	3,632
2023-03-23	10.800	10.800	10.650	10.750	8.303	1,543
2023-03-22	10.850	10.850	10.650	10.850	8.381	1,013
2023-03-21	10.700	10.850	10.600	10.850	8.381	1,421
2023-03-20	10.700	10.750	10.300	10.750	8.303	4,427
2023-03-17	10.650	10.800	10.600	10.600	8.188	376
2023-03-16	10.550	10.600	10.450	10.600	8.188	1,611
2023-03-15	10.700	10.900	10.600	10.600	8.188	2,715
2023-03-14	10.800	10.900	10.800	10.800	8.342	2,506
2023-03-13	10.950	10.950	10.650	10.800	8.342	1,472
2023-03-10	11.000	11.100	10.800	11.000	8.496	3,315
2023-03-09	11.050	11.200	11.050	11.100	8.574	2,662
2023-03-08	10.800	11.000	10.700	10.900	8.419	6,354
2023-03-07	10.800	10.850	10.650	10.800	8.342	7,562
2023-03-06	10.950	11.000	10.750	10.750	8.303	4,586
2023-03-03	11.150	11.150	10.750	10.950	8.458	3,055
2023-03-02	11.000	11.450	10.650	11.000	8.496	17,704
2023-03-01	10.100	11.150	10.100	11.000	8.496	23,834
2023-02-28	10.000	10.300	10.000	10.300	7.956	3,811
2023-02-27	9.900	9.980	9.820	9.980	7.709	6,135
2023-02-24	9.680	9.860	9.500	9.720	7.508	27,562
2023-02-23	9.500	9.500	9.480	9.480	7.322	2,316
2023-02-22	9.480	9.480	9.400	9.480	7.322	3,770
2023-02-21	9.560	9.600	9.460	9.460	7.307	3,906
2023-02-20	9.520	9.700	9.520	9.540	7.369	9,648
2023-02-17	9.540	9.540	9.440	9.540	7.369	5,162
2023-02-16	9.480	9.500	9.380	9.480	7.322	6,175
2023-02-15	9.460	9.520	9.420	9.500	7.338	2,961
2023-02-14	9.500	9.500	9.460	9.460	7.307	7,546
2023-02-13	9.400	9.500	9.400	9.480	7.322	4,660
2023-02-10	9.500	9.540	9.400	9.400	7.261	4,258
2023-02-09	9.540	9.560	9.500	9.540	7.369	2,183
2023-02-08	9.500	9.560	9.440	9.540	7.369	13,764
2023-02-07	9.400	9.500	9.400	9.420	7.276	3,953
2023-02-06	9.360	9.600	9.340	9.400	7.261	8,451
2023-02-03	9.420	9.440	9.360	9.360	7.230	4,353
2023-02-02	9.560	9.600	9.360	9.420	7.276	14,622
2023-02-01	9.460	9.540	9.460	9.500	7.338	2,009
2023-01-31	9.600	9.600	9.480	9.560	7.384	2,982
2023-01-30	9.680	9.680	9.460	9.540	7.369	3,613
2023-01-27	9.360	9.460	9.360	9.460	7.307	1,843
2023-01-26	9.400	9.400	9.340	9.380	7.245	3,154
2023-01-25	9.480	9.480	9.380	9.380	7.245	1,132
2023-01-24	9.560	9.560	9.360	9.420	7.276	6,759
2023-01-23	9.500	9.560	9.440	9.560	7.384	4,750
2023-01-20	9.520	9.580	9.500	9.500	7.338	999
2023-01-19	9.560	9.600	9.500	9.540	7.369	8,314
2023-01-18	9.640	9.680	9.580	9.620	7.431	12,943
2023-01-17	9.700	9.840	9.580	9.640	7.446	1,818
2023-01-16	9.700	9.880	9.600	9.700	7.492	6,196
2023-01-13	9.600	9.880	9.500	9.700	7.492	4,770
2023-01-12	9.500	9.640	9.500	9.640	7.446	1,109

← NewerPage 16 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.