QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	9.120	9.240	9.120	9.220	7.122	2,535
2022-10-17	9.180	9.260	9.140	9.140	7.060	2,798
2022-10-14	9.400	9.400	9.060	9.200	7.106	16,791
2022-10-13	9.640	9.640	9.440	9.460	7.307	5,253
2022-10-12	9.940	10.000	9.600	9.640	7.446	12,615
2022-10-11	9.980	10.000	9.900	9.920	7.662	834
2022-10-10	10.000	10.100	9.900	9.980	7.709	996
2022-10-07	10.000	10.000	10.000	10.000	7.724	1
2022-10-06	9.840	10.000	9.800	10.000	7.724	1,104
2022-10-05	10.100	10.200	9.800	9.800	7.570	2,553
2022-10-04	10.050	10.100	10.050	10.100	7.801	110
2022-10-03	10.200	10.250	9.980	10.000	7.724	2,392
2022-09-30	9.620	10.300	9.620	10.200	7.879	6,684
2022-09-29	9.900	9.900	9.640	9.700	7.492	2,156
2022-09-28	9.900	10.000	9.900	9.900	7.647	1,344
2022-09-27	10.150	10.150	9.900	9.900	7.647	9,398
2022-09-26	10.150	10.200	10.100	10.200	7.879	1,516
2022-09-23	10.300	10.350	10.000	10.200	7.879	1,849
2022-09-22	10.300	10.350	10.200	10.350	7.994	2,334
2022-09-21	10.150	10.300	10.100	10.100	7.801	327
2022-09-20	10.150	10.350	10.150	10.350	7.994	1,408
2022-09-19	10.400	10.400	10.200	10.300	7.956	2,244
2022-09-16	10.350	10.450	10.200	10.450	8.072	1,410
2022-09-15	10.400	10.400	10.250	10.400	8.033	1,664
2022-09-14	10.400	10.450	10.250	10.400	8.033	3,207
2022-09-13	10.300	10.350	10.100	10.300	7.956	2,734
2022-09-12	10.250	10.350	10.200	10.350	7.994	1,741
2022-09-09	10.200	10.200	10.150	10.150	7.840	181
2022-09-08	10.150	10.200	10.000	10.200	7.879	1,200
2022-09-07	10.100	10.200	10.000	10.200	7.879	2,929
2022-09-06	10.100	10.250	10.100	10.100	7.801	129
2022-09-05	10.150	10.300	10.100	10.200	7.879	2,441
2022-09-02	10.250	10.300	10.250	10.300	7.956	521
2022-09-01	10.300	10.350	10.150	10.300	7.956	7,687
2022-08-31	10.300	10.350	10.150	10.300	7.956	815
2022-08-30	10.300	10.300	10.100	10.250	7.917	6,119
2022-08-29	10.300	10.350	10.200	10.200	7.879	8,162
2022-08-26	10.350	10.400	10.350	10.400	8.033	220
2022-08-25	10.350	10.400	10.300	10.300	7.956	3,621
2022-08-24	10.400	10.400	10.300	10.400	8.033	1,229
2022-08-23	10.400	10.400	10.300	10.300	7.956	1,502
2022-08-22	10.450	10.450	10.350	10.400	8.033	1,641
2022-08-19	10.400	10.400	10.350	10.350	7.994	475
2022-08-18	10.350	10.450	10.300	10.400	8.033	2,086
2022-08-17	10.450	10.500	10.400	10.500	8.110	1,853
2022-08-16	10.400	10.500	10.400	10.500	8.110	6,186
2022-08-15	10.400	10.550	10.400	10.450	8.072	2,470
2022-08-12	10.400	10.400	10.350	10.350	7.994	1,167
2022-08-11	10.400	10.450	10.200	10.450	8.072	5,530
2022-08-10	10.200	10.400	10.200	10.400	8.033	2,414
2022-08-09	10.300	10.350	10.200	10.350	7.994	3,045
2022-08-08	10.350	10.400	10.200	10.400	8.033	6,759
2022-08-05	10.300	10.350	10.250	10.350	7.994	613
2022-08-04	10.350	10.400	10.250	10.300	7.956	2,560
2022-08-03	10.400	10.450	10.150	10.400	8.033	11,727
2022-08-02	10.500	10.500	10.300	10.400	8.033	5,423
2022-08-01	10.800	10.950	10.450	10.450	8.072	8,627
2022-07-29	10.600	10.800	10.500	10.800	8.342	5,537
2022-07-28	10.300	10.750	10.300	10.300	7.956	3,846
2022-07-27	10.350	10.600	10.200	10.600	8.188	7,807

← NewerPage 18 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.