QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.150	10.300	10.150	10.300	10.300	2,201
2026-07-23	10.200	10.250	10.200	10.200	10.200	1,407
2026-07-22	10.200	10.300	10.200	10.200	10.200	21,680
2026-07-21	10.150	10.300	10.050	10.200	10.200	2,410
2026-07-20	10.050	10.250	10.000	10.100	10.100	10,184
2026-07-17	10.300	10.300	10.050	10.100	10.100	7,007
2026-07-16	10.200	10.300	10.150	10.300	10.300	1,322
2026-07-15	10.150	10.300	10.100	10.100	10.100	2,471
2026-07-14	10.100	10.300	10.100	10.100	10.100	1,531
2026-07-13	10.150	10.150	10.050	10.050	10.050	4,466
2026-07-10	10.150	10.150	10.000	10.150	10.150	10,825
2026-07-09	10.200	10.250	10.100	10.150	10.150	3,521
2026-07-08	10.050	10.300	9.920	10.200	10.200	17,403
2026-07-07	10.450	10.650	10.450	10.650	10.650	634
2026-07-06	10.500	10.600	10.300	10.450	10.450	9,470
2026-07-03	10.500	10.500	10.350	10.500	10.500	2,090
2026-07-02	10.350	10.450	10.250	10.450	10.450	5,356
2026-07-01	10.400	10.400	10.350	10.350	10.350	1,521
2026-06-30	10.300	10.400	10.200	10.400	10.400	6,756
2026-06-29	10.650	10.650	10.250	10.300	10.300	5,892
2026-06-26	10.950	10.950	10.400	10.650	10.650	10,924
2026-06-25	10.900	11.250	10.800	11.050	10.820	9,060
2026-06-23	11.150	11.150	11.050	11.150	10.918	664
2026-06-22	10.950	11.200	10.950	11.200	10.967	4,517
2026-06-19	11.150	11.200	11.050	11.050	10.820	1,658
2026-06-18	11.250	11.250	11.150	11.150	10.918	638
2026-06-17	11.000	11.250	11.000	11.250	11.016	1,180
2026-06-16	11.000	11.050	10.950	11.050	10.820	2,052
2026-06-15	10.900	11.100	10.900	10.950	10.722	3,545
2026-06-12	10.850	10.950	10.800	10.800	10.575	888
2026-06-11	10.750	10.800	10.650	10.750	10.526	1,743
2026-06-10	10.850	10.850	10.650	10.750	10.526	2,649
2026-06-09	10.950	10.950	10.750	10.850	10.624	2,689
2026-06-08	10.950	10.950	10.700	10.850	10.624	3,289
2026-06-05	10.950	11.000	10.900	11.000	10.771	443
2026-06-04	11.050	11.050	10.950	10.950	10.722	1,430
2026-06-03	11.250	11.250	11.000	11.000	10.771	3,592
2026-06-02	11.200	11.300	11.200	11.300	11.065	1,101
2026-06-01	11.250	11.350	11.200	11.300	11.065	2,352
2026-05-29	11.250	11.350	11.000	11.250	11.016	6,472
2026-05-28	11.250	11.400	11.200	11.200	10.967	4,441
2026-05-27	11.300	11.450	11.200	11.200	10.967	1,844
2026-05-26	11.550	11.600	11.150	11.300	11.065	2,878
2026-05-25	11.600	11.600	11.150	11.550	11.310	5,181
2026-05-22	11.450	11.650	11.450	11.650	11.408	1,750
2026-05-21	11.550	11.800	11.550	11.600	11.215	1,577
2026-05-20	11.800	11.900	11.600	11.600	11.215	10,365
2026-05-19	11.500	11.900	11.500	11.650	11.263	10,787
2026-05-18	11.500	11.550	11.450	11.550	11.166	4,395
2026-05-15	11.550	11.550	11.550	11.550	11.166	1,214
2026-05-14	11.600	11.650	11.550	11.550	11.166	1,928
2026-05-13	11.600	11.650	11.500	11.650	11.263	2,156
2026-05-12	11.650	11.700	11.550	11.700	11.311	3,066
2026-05-11	11.550	11.650	11.550	11.650	11.263	1,363
2026-05-08	11.600	11.650	11.550	11.650	11.263	1,215
2026-05-07	11.500	11.600	11.500	11.600	11.215	2,136
2026-05-06	11.650	11.700	11.500	11.500	11.118	2,103
2026-05-05	11.550	11.600	11.550	11.550	11.166	211
2026-05-04	11.700	11.700	11.450	11.650	11.263	3,214
2026-04-30	11.500	11.800	11.400	11.400	11.021	5,534

← NewerPage 2 of 3 · 128 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.