QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.250	10.350	10.200	10.350	7.615	1,302
2022-02-04	10.300	10.300	10.250	10.250	7.541	646
2022-02-03	10.400	10.500	10.250	10.400	7.652	2,297
2022-02-02	10.300	10.600	10.300	10.600	7.799	1,609
2022-02-01	10.450	10.450	10.300	10.300	7.578	338
2022-01-31	10.500	10.500	10.250	10.400	7.652	7,038
2022-01-28	10.350	10.550	10.300	10.500	7.725	2,810
2022-01-27	10.400	10.550	10.250	10.550	7.762	846
2022-01-26	10.400	10.400	10.250	10.400	7.652	1,852
2022-01-25	10.200	10.350	10.150	10.350	7.615	3,839
2022-01-24	10.250	10.500	10.200	10.300	7.578	7,147
2022-01-21	10.600	10.600	10.200	10.200	7.505	16,091
2022-01-20	10.500	10.600	10.350	10.600	7.799	1,215
2022-01-19	10.500	10.700	10.500	10.500	7.725	2,979
2022-01-18	10.650	10.700	10.350	10.700	7.873	10,906
2022-01-17	10.800	10.900	10.650	10.650	7.836	6,863
2022-01-14	10.800	10.900	10.700	10.750	7.909	2,122
2022-01-13	10.800	10.850	10.700	10.850	7.983	1,772
2022-01-12	10.950	10.950	10.650	10.650	7.836	1,750
2022-01-11	10.750	10.950	10.600	10.950	8.056	5,199
2022-01-10	10.700	10.800	10.700	10.700	7.873	3,404
2022-01-07	10.800	10.850	10.650	10.800	7.946	821
2022-01-06	10.700	10.900	10.650	10.700	7.873	5,982
2022-01-05	10.950	10.950	10.700	10.700	7.873	1,383
2022-01-04	10.950	10.950	10.700	10.950	8.056	2,590
2022-01-03	11.000	11.000	10.700	10.950	8.056	2,625
2021-12-31	10.950	11.000	10.900	11.000	8.093	2,967
2021-12-30	10.700	11.000	10.600	11.000	8.093	1,982
2021-12-29	10.700	10.700	10.600	10.700	7.873	1,267
2021-12-28	10.650	10.850	10.550	10.750	7.909	4,467
2021-12-27	10.800	10.800	10.650	10.650	7.836	635
2021-12-24	10.800	10.800	10.750	10.800	7.946	721
2021-12-23	10.700	10.800	10.450	10.800	7.946	2,238
2021-12-22	10.750	10.750	10.400	10.700	7.873	4,764
2021-12-21	10.650	10.750	10.650	10.750	7.909	143
2021-12-20	10.800	10.800	10.500	10.650	7.836	2,783
2021-12-17	11.000	11.000	10.850	10.850	7.983	1,496
2021-12-16	10.950	11.000	10.850	11.000	8.093	546
2021-12-15	11.050	11.200	10.850	11.000	8.093	1,967
2021-12-14	11.000	11.100	10.900	11.050	8.130	1,183
2021-12-13	10.950	11.100	10.900	10.900	8.020	399
2021-12-10	11.250	11.250	11.100	11.100	8.167	582
2021-12-09	10.900	11.450	10.750	11.450	8.424	13,623
2021-12-08	11.000	11.000	10.650	10.950	8.056	3,005
2021-12-07	10.650	11.000	10.500	11.000	8.093	6,334
2021-12-06	10.500	10.700	10.500	10.700	7.873	1,812
2021-12-03	10.350	10.650	10.350	10.400	7.652	1,506
2021-12-02	10.400	10.400	10.200	10.350	7.615	5,089
2021-12-01	10.400	10.600	10.150	10.200	7.505	4,935
2021-11-30	10.600	10.650	10.350	10.400	7.652	3,047
2021-11-29	10.600	10.850	10.400	10.600	7.799	5,832
2021-11-26	10.600	10.600	10.500	10.600	7.799	2,529
2021-11-25	10.900	10.900	10.600	10.650	7.836	4,792
2021-11-24	10.850	10.900	10.700	10.900	8.020	1,564
2021-11-23	10.850	10.950	10.800	10.800	7.946	1,122
2021-11-22	10.800	11.000	10.800	10.800	7.946	2,835
2021-11-19	10.850	10.950	10.800	10.800	7.946	1,845
2021-11-18	11.050	11.050	10.850	10.850	7.983	3,102
2021-11-17	11.100	11.100	10.900	11.050	8.130	4,971
2021-11-16	11.000	11.100	10.900	11.100	8.167	1,471

← NewerPage 21 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.