QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.200	10.600	10.200	10.600	9.094	3,067
2025-02-20	10.450	10.450	10.200	10.450	8.965	6,772
2025-02-19	10.250	10.700	10.100	10.500	9.008	17,017
2025-02-18	10.100	10.300	10.100	10.250	8.794	2,561
2025-02-17	10.200	10.400	10.100	10.150	8.708	5,466
2025-02-14	10.250	10.400	10.250	10.400	8.922	3,275
2025-02-13	10.300	10.350	10.200	10.200	8.751	3,110
2025-02-12	10.300	10.450	10.200	10.300	8.837	4,249
2025-02-11	10.400	10.500	10.300	10.350	8.880	8,885
2025-02-10	10.450	10.450	10.300	10.300	8.837	992
2025-02-07	10.300	10.400	10.300	10.350	8.880	1,475
2025-02-06	10.350	10.400	10.300	10.300	8.837	1,213
2025-02-05	10.400	10.400	10.250	10.400	8.922	3,041
2025-02-04	10.500	10.500	10.350	10.400	8.922	828
2025-02-03	10.350	10.350	10.350	10.350	8.880	1,189
2025-01-31	10.350	10.500	10.350	10.500	9.008	1,436
2025-01-30	10.450	10.450	10.300	10.300	8.837	3,735
2025-01-29	10.500	10.500	10.250	10.250	8.794	4,859
2025-01-28	10.450	10.550	10.450	10.550	9.051	105
2025-01-27	10.400	10.600	10.300	10.400	8.922	4,438
2025-01-24	10.300	10.600	10.250	10.450	8.965	9,807
2025-01-23	10.350	10.400	10.200	10.400	8.922	933
2025-01-22	10.400	10.400	10.250	10.250	8.794	466
2025-01-21	10.450	10.450	10.200	10.400	8.922	2,331
2025-01-20	10.600	10.600	10.250	10.450	8.965	7,264
2025-01-17	10.200	10.300	10.100	10.100	8.665	5,684
2025-01-16	10.200	10.300	10.200	10.300	8.837	3,081
2025-01-15	10.200	10.250	10.150	10.200	8.751	1,350
2025-01-14	10.200	10.250	10.150	10.200	8.751	1,228
2025-01-13	10.150	10.150	10.150	10.150	8.708	6,355
2025-01-10	10.300	10.400	10.250	10.300	8.837	1,064
2025-01-09	10.350	10.350	10.250	10.300	8.837	903
2025-01-08	10.500	10.500	10.250	10.350	8.880	3,038
2025-01-07	10.400	10.500	10.300	10.450	8.965	2,751
2025-01-06	10.400	10.500	10.300	10.300	8.837	3,698
2025-01-03	10.250	10.450	10.250	10.400	8.922	1,735
2025-01-02	10.300	10.400	10.300	10.400	8.922	1,523
2024-12-31	10.250	10.350	10.250	10.350	8.880	730
2024-12-30	10.250	10.300	10.200	10.300	8.837	2,849
2024-12-27	10.150	10.250	10.150	10.250	8.794	2,134
2024-12-24	10.200	10.250	10.150	10.150	8.708	1,828
2024-12-23	10.200	10.250	10.150	10.150	8.708	2,570
2024-12-20	10.100	10.250	10.100	10.150	8.708	2,290
2024-12-19	10.200	10.250	10.150	10.150	8.708	465
2024-12-18	10.350	10.350	10.150	10.200	8.751	3,349
2024-12-17	10.350	10.400	10.100	10.400	8.922	3,354
2024-12-16	10.400	10.450	10.250	10.350	8.880	3,824
2024-12-13	10.400	10.400	10.200	10.300	8.837	6,770
2024-12-12	10.350	10.400	10.300	10.300	8.837	1,483
2024-12-11	10.300	10.300	10.250	10.300	8.837	1,038
2024-12-10	10.400	10.400	10.300	10.300	8.837	943
2024-12-09	10.350	10.400	10.300	10.400	8.922	7,447
2024-12-06	10.550	10.550	10.350	10.400	8.922	5,476
2024-12-05	10.650	10.650	10.300	10.600	9.094	3,697
2024-12-04	10.450	10.650	10.350	10.650	9.137	1,917
2024-12-03	10.500	10.500	10.350	10.350	8.880	3,449
2024-12-02	10.350	10.500	10.350	10.500	9.008	1,756
2024-11-29	10.600	10.600	10.300	10.350	8.880	3,269
2024-11-28	10.700	10.700	10.500	10.500	9.008	1,040
2024-11-27	10.700	10.700	10.500	10.500	9.008	2,559

← NewerPage 8 of 22 · 1,282 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.