QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	9.580	9.620	9.400	9.500	7.338	6,805
2023-01-10	9.520	9.580	9.520	9.520	7.353	1,301
2023-01-09	9.520	9.660	9.520	9.520	7.353	2,148
2023-01-06	9.580	9.600	9.500	9.600	7.415	2,345
2023-01-05	9.700	9.700	9.560	9.600	7.415	2,360
2023-01-04	9.500	9.600	9.340	9.560	7.384	5,656
2023-01-03	9.740	9.820	9.460	9.500	7.338	16,276
2023-01-02	9.040	9.760	9.040	9.700	7.492	39,512
2022-12-30	9.080	9.280	9.040	9.140	7.060	2,088
2022-12-29	9.100	9.180	9.020	9.100	7.029	30,118
2022-12-28	9.300	9.320	9.020	9.020	6.967	4,397
2022-12-27	9.100	9.480	9.100	9.360	7.230	8,269
2022-12-23	8.940	9.140	8.900	9.140	7.060	10,680
2022-12-22	9.100	9.200	8.900	8.940	6.905	16,805
2022-12-21	9.120	9.180	9.020	9.100	7.029	5,468
2022-12-20	9.040	9.120	9.020	9.120	7.044	719
2022-12-19	9.200	9.200	9.000	9.020	6.967	2,877
2022-12-16	9.060	9.220	9.060	9.220	7.122	5,596
2022-12-15	9.000	9.120	8.940	8.940	6.905	4,725
2022-12-14	9.080	9.100	9.000	9.080	7.013	1,555
2022-12-13	8.980	9.100	8.900	9.100	7.029	12,326
2022-12-12	9.120	9.120	8.940	9.000	6.952	9,884
2022-12-09	9.100	9.200	9.040	9.040	6.983	1,913
2022-12-08	9.140	9.200	9.100	9.100	7.029	1,781
2022-12-07	9.120	9.140	9.100	9.100	7.029	1,841
2022-12-06	9.140	9.220	9.120	9.120	7.044	463
2022-12-05	9.160	9.180	9.100	9.100	7.029	2,036
2022-12-02	9.160	9.300	9.120	9.260	7.153	5,537
2022-12-01	9.160	9.160	9.100	9.160	7.075	961
2022-11-30	9.080	9.120	9.080	9.100	7.029	3,139
2022-11-29	9.080	9.080	9.040	9.060	6.998	1,590
2022-11-28	9.120	9.160	9.060	9.080	7.013	2,900
2022-11-25	9.120	9.160	9.060	9.100	7.029	5,414
2022-11-24	9.020	9.200	9.020	9.040	6.983	11,672
2022-11-23	9.100	9.100	9.020	9.020	6.967	1,814
2022-11-22	9.140	9.160	9.100	9.100	7.029	2,860
2022-11-21	9.200	9.260	9.120	9.160	7.075	8,393
2022-11-18	9.240	9.240	9.220	9.220	7.122	2,083
2022-11-17	9.260	9.260	9.200	9.200	7.106	3,352
2022-11-16	9.280	9.360	9.220	9.220	7.122	4,471
2022-11-15	9.260	9.360	9.200	9.300	7.183	1,690
2022-11-14	9.360	9.360	9.260	9.260	7.153	1,236
2022-11-11	9.380	9.380	9.300	9.360	7.230	1,159
2022-11-10	9.180	9.300	9.100	9.300	7.183	4,440
2022-11-09	9.280	9.280	8.920	9.220	7.122	10,268
2022-11-08	9.300	9.340	9.280	9.280	7.168	1,550
2022-11-07	9.300	9.300	9.260	9.300	7.183	5,102
2022-11-04	9.220	9.300	9.100	9.300	7.183	5,103
2022-11-03	9.180	9.240	9.140	9.200	7.106	638
2022-11-02	9.300	9.380	8.900	9.180	7.091	18,580
2022-11-01	9.280	9.380	9.260	9.300	7.183	1,683
2022-10-31	9.420	9.420	9.260	9.280	7.168	4,904
2022-10-28	9.280	9.440	9.240	9.240	7.137	5,749
2022-10-27	9.300	9.420	9.240	9.240	7.137	2,113
2022-10-26	9.400	9.400	9.260	9.260	7.153	2,936
2022-10-25	9.300	9.300	9.220	9.240	7.137	2,190
2022-10-24	9.160	9.280	9.160	9.260	7.153	9,501
2022-10-21	9.200	9.220	9.140	9.200	7.106	1,749
2022-10-20	9.160	9.200	9.140	9.200	7.106	417
2022-10-19	9.240	9.240	9.220	9.220	7.122	539

← NewerPage 17 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.