QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	10.350	10.600	10.200	10.600	8.188	7,807
2022-07-26	10.350	10.450	10.300	10.300	7.956	1,591
2022-07-25	10.200	10.450	10.200	10.300	7.956	1,083
2022-07-22	10.250	10.400	10.200	10.200	7.879	1,797
2022-07-21	10.350	10.350	10.200	10.200	7.879	113
2022-07-20	10.200	10.350	10.200	10.350	7.994	1,589
2022-07-19	10.250	10.400	10.150	10.150	7.840	1,550
2022-07-18	10.250	10.400	10.200	10.200	7.879	732
2022-07-15	10.350	10.350	10.250	10.250	7.917	2,334
2022-07-14	10.250	10.450	10.200	10.250	7.917	1,556
2022-07-13	10.300	10.400	10.250	10.250	7.917	225
2022-07-12	10.100	10.250	10.100	10.250	7.917	1,809
2022-07-11	10.450	10.500	10.300	10.450	8.072	822
2022-07-08	10.500	10.500	10.300	10.450	8.072	618
2022-07-07	10.450	10.550	10.150	10.150	7.840	2,291
2022-07-06	10.250	10.400	10.250	10.400	8.033	2,130
2022-07-05	10.350	10.400	10.200	10.200	7.879	688
2022-07-04	10.250	10.400	10.150	10.400	8.033	361
2022-07-01	10.350	10.600	10.100	10.100	7.801	1,650
2022-06-30	10.100	10.500	10.100	10.500	8.110	3,262
2022-06-29	10.350	10.350	10.150	10.150	7.840	797
2022-06-28	10.400	10.400	10.300	10.300	7.956	627
2022-06-27	10.350	10.350	10.100	10.350	7.994	2,742
2022-06-24	10.200	10.400	10.200	10.400	8.033	2
2022-06-23	10.250	10.250	10.200	10.200	7.879	17
2022-06-22	10.350	10.500	10.150	10.500	8.110	1,692
2022-06-21	10.450	10.550	10.200	10.200	7.879	1,179
2022-06-20	10.350	10.500	10.100	10.500	8.110	1,508
2022-06-17	10.200	10.400	10.200	10.200	7.879	524
2022-06-16	10.250	10.350	10.150	10.200	7.879	1,102
2022-06-15	10.050	10.400	10.050	10.200	7.879	3,073
2022-06-14	10.500	10.500	10.050	10.250	7.917	7,592
2022-06-13	10.600	10.600	10.300	10.300	7.956	5,160
2022-06-10	10.650	10.800	10.550	10.800	8.342	1,355
2022-06-09	10.750	10.750	10.600	10.600	8.188	1,106
2022-06-08	10.900	11.000	10.750	10.750	8.303	2,060
2022-06-07	11.100	11.100	10.800	10.950	8.458	3,698
2022-06-06	11.000	11.100	11.000	11.000	8.496	518
2022-06-03	11.000	11.000	10.900	10.900	8.419	716
2022-06-02	10.850	11.100	10.850	11.000	8.496	1,072
2022-06-01	11.250	11.250	10.800	10.800	8.342	1,921
2022-05-31	11.350	11.400	11.150	11.300	8.728	1,518
2022-05-30	11.350	11.400	11.300	11.300	8.728	2,022
2022-05-27	11.100	11.350	11.100	11.350	8.767	1,545
2022-05-26	11.150	11.150	10.500	11.000	8.496	7,605
2022-05-25	11.950	12.050	11.800	11.800	8.682	1,967
2022-05-24	12.100	12.100	11.850	12.050	8.866	2,838
2022-05-23	12.100	12.100	11.950	12.100	8.903	1,735
2022-05-20	11.850	12.200	11.850	11.900	8.755	3,047
2022-05-19	12.150	12.150	11.800	11.800	8.682	1,027
2022-05-18	11.950	12.150	11.800	11.900	8.755	1,247
2022-05-17	12.000	12.050	11.900	12.050	8.866	233
2022-05-16	12.000	12.000	11.950	12.000	8.829	377
2022-05-13	11.700	11.950	11.600	11.950	8.792	1,942
2022-05-12	12.000	12.250	11.500	11.600	8.535	4,534
2022-05-11	11.850	12.050	11.800	12.050	8.866	2,733
2022-05-10	11.900	12.100	11.850	11.850	8.719	1,896
2022-05-09	12.000	12.050	11.800	11.850	8.719	1,379
2022-05-06	12.000	12.100	11.800	12.000	8.829	1,527
2022-05-05	11.950	12.500	11.900	11.900	8.755	13,710

← NewerPage 19 of 22 · 1,280 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.