QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	11.800	12.500	11.800	11.950	8.792	13,870
2022-05-03	11.850	12.000	11.850	12.000	8.829	654
2022-05-02	11.500	12.000	11.500	11.800	8.682	1,177
2022-04-29	11.850	12.100	11.550	12.000	8.829	13,820
2022-04-28	11.550	11.950	11.500	11.950	8.792	7,076
2022-04-27	11.600	11.600	11.500	11.600	8.535	1,736
2022-04-26	11.900	11.900	11.700	11.700	8.608	415
2022-04-25	11.700	11.900	11.700	11.900	8.755	367
2022-04-22	11.850	11.850	11.700	11.700	8.608	292
2022-04-21	11.800	11.950	11.800	11.950	8.792	1,242
2022-04-20	11.600	11.750	11.500	11.750	8.645	1,296
2022-04-19	11.700	11.700	11.600	11.600	8.535	416
2022-04-14	11.550	11.700	11.300	11.400	8.388	3,132
2022-04-13	11.400	11.650	11.400	11.650	8.572	2,187
2022-04-12	11.400	11.450	11.350	11.400	8.388	493
2022-04-11	11.650	11.650	11.350	11.450	8.424	1,548
2022-04-08	11.600	11.650	11.500	11.500	8.461	1,916
2022-04-07	11.500	11.700	11.500	11.700	8.608	1,407
2022-04-06	11.750	11.750	11.500	11.750	8.645	1,021
2022-04-05	11.500	11.950	11.450	11.750	8.645	3,413
2022-04-04	11.550	11.750	11.050	11.400	8.388	15,859
2022-04-01	11.750	11.800	11.500	11.550	8.498	4,149
2022-03-31	12.000	12.000	11.750	11.750	8.645	1,392
2022-03-30	11.950	11.950	11.750	11.800	8.682	564
2022-03-29	12.250	12.450	11.850	12.000	8.829	4,996
2022-03-28	11.700	12.200	11.350	12.200	8.976	10,387
2022-03-25	11.550	11.600	11.150	11.400	8.388	2,967
2022-03-24	11.600	11.600	11.300	11.600	8.535	6,473
2022-03-23	11.550	11.550	11.300	11.550	8.498	2,447
2022-03-22	11.450	11.550	11.400	11.550	8.498	525
2022-03-21	11.300	11.600	11.300	11.500	8.461	3,697
2022-03-18	11.450	11.650	11.350	11.400	8.388	2,543
2022-03-17	11.600	11.600	11.300	11.500	8.461	2,700
2022-03-16	11.400	11.750	11.300	11.600	8.535	6,606
2022-03-15	10.900	11.350	10.750	11.350	8.351	3,919
2022-03-14	11.000	11.000	10.500	10.750	7.909	3,443
2022-03-11	11.000	11.000	10.800	10.800	7.946	2,076
2022-03-10	11.100	11.300	10.550	11.100	8.167	4,685
2022-03-09	10.500	11.450	10.350	11.450	8.424	16,614
2022-03-08	10.350	10.600	10.350	10.400	7.652	2,301
2022-03-07	10.600	10.600	10.050	10.400	7.652	4,451
2022-03-04	10.850	10.850	10.250	10.650	7.836	5,226
2022-03-03	10.800	10.900	10.750	10.800	7.946	6,320
2022-03-02	10.150	10.800	10.050	10.800	7.946	14,152
2022-03-01	10.500	10.550	10.150	10.150	7.468	5,628
2022-02-28	10.250	10.500	10.100	10.450	7.689	7,185
2022-02-25	10.300	10.450	10.050	10.400	7.652	22,633
2022-02-24	10.000	10.050	9.700	10.000	7.358	6,893
2022-02-23	10.100	10.300	9.620	10.300	7.578	17,596
2022-02-22	10.050	10.150	10.000	10.000	7.358	9,762
2022-02-21	10.200	10.200	10.100	10.200	7.505	11,208
2022-02-18	10.100	10.200	10.100	10.200	7.505	2,148
2022-02-17	10.250	10.250	10.100	10.100	7.431	3,097
2022-02-16	10.200	10.200	10.100	10.200	7.505	6,237
2022-02-15	10.100	10.200	10.050	10.050	7.394	5,027
2022-02-14	10.150	10.200	10.000	10.000	7.358	12,988
2022-02-11	10.250	10.300	10.250	10.300	7.578	2,739
2022-02-10	10.350	10.350	10.200	10.200	7.505	3,787
2022-02-09	10.200	10.300	10.200	10.250	7.541	8,611
2022-02-08	10.300	10.300	10.150	10.150	7.468	2,122

← NewerPage 20 of 22 · 1,283 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.