QRF SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	10.700	10.700	10.500	10.700	9.180	454
2024-11-25	10.500	10.700	10.400	10.700	9.180	4,890
2024-11-22	10.300	10.500	10.250	10.400	8.922	2,386
2024-11-21	10.200	10.350	10.200	10.350	8.880	2,505
2024-11-20	10.650	10.800	10.200	10.250	8.794	6,405
2024-11-19	10.600	10.650	10.550	10.650	9.137	1,670
2024-11-18	10.800	10.800	10.600	10.600	9.094	1,508
2024-11-15	10.550	10.900	10.550	10.800	9.266	6,269
2024-11-14	10.500	10.650	10.450	10.500	9.008	1,537
2024-11-13	10.750	10.750	10.450	10.450	8.965	9,819
2024-11-12	10.800	10.800	10.800	10.800	9.266	105
2024-11-11	10.800	10.850	10.750	10.850	9.309	1,143
2024-11-08	10.800	10.800	10.750	10.750	9.223	931
2024-11-07	10.750	10.750	10.750	10.750	9.223	994
2024-11-06	10.800	10.800	10.800	10.800	9.266	399
2024-11-05	10.900	10.900	10.800	10.800	9.266	1,089
2024-11-04	10.950	10.950	10.900	10.900	9.351	3,058
2024-11-01	10.900	10.950	10.900	10.950	9.394	2,095
2024-10-31	10.900	10.950	10.900	10.900	9.351	965
2024-10-30	11.100	11.100	10.900	10.900	9.351	4,210
2024-10-29	11.100	11.150	11.000	11.000	9.437	2,253
2024-10-28	11.100	11.150	11.000	11.000	9.437	2,118
2024-10-25	10.900	11.100	10.900	11.100	9.523	452
2024-10-24	11.000	11.000	10.850	10.850	9.309	292
2024-10-23	10.900	11.000	10.900	10.900	9.351	2,449
2024-10-22	10.950	11.000	10.850	10.850	9.309	2,104
2024-10-21	10.900	11.000	10.800	11.000	9.437	1,766
2024-10-18	10.850	10.900	10.850	10.900	9.351	214
2024-10-17	10.900	11.050	10.800	10.800	9.266	1,556
2024-10-16	11.000	11.100	10.950	10.950	9.394	3,183
2024-10-15	10.950	11.150	10.950	11.000	9.437	2,362
2024-10-14	11.000	11.150	10.950	10.950	9.394	7,014
2024-10-11	11.100	11.100	11.000	11.050	9.480	1,727
2024-10-10	11.150	11.200	11.050	11.050	9.480	2,258
2024-10-09	11.200	11.200	11.050	11.050	9.480	2,291
2024-10-08	11.100	11.150	11.000	11.150	9.566	2,637
2024-10-07	11.250	11.250	11.100	11.200	9.609	1,218
2024-10-04	10.900	11.000	10.750	11.000	9.437	5,238
2024-10-03	10.850	10.950	10.750	10.950	9.394	2,005
2024-10-02	11.400	11.400	10.900	10.900	9.351	3,509
2024-10-01	10.900	11.000	10.900	11.000	9.437	1,655
2024-09-30	10.850	10.850	10.750	10.750	9.223	4,506
2024-09-27	10.750	10.750	10.700	10.700	9.180	1,333
2024-09-26	10.850	10.900	10.700	10.700	9.180	16,504
2024-09-25	10.950	11.050	10.800	10.800	9.266	3,739
2024-09-24	10.950	11.050	10.800	10.900	9.351	6,339
2024-09-23	11.100	11.300	10.800	10.800	9.266	7,257
2024-09-20	11.600	11.600	11.000	11.000	9.437	7,117
2024-09-19	11.550	11.700	11.500	11.500	9.866	1,904
2024-09-18	11.500	11.700	11.500	11.500	9.866	2,785
2024-09-17	11.800	11.850	11.450	11.450	9.823	4,428
2024-09-16	11.500	11.800	11.400	11.800	10.124	11,482
2024-09-13	11.400	11.800	11.350	11.700	10.038	13,555
2024-09-12	10.900	11.400	10.900	11.300	9.695	18,620
2024-09-11	10.950	11.050	10.850	10.900	9.351	2,162
2024-09-10	10.850	11.050	10.850	10.900	9.351	3,733
2024-09-09	10.850	11.000	10.850	10.950	9.394	3,635
2024-09-06	10.900	11.000	10.750	10.950	9.394	4,166
2024-09-05	10.750	11.000	10.650	10.950	9.394	29,252
2024-09-04	10.600	10.800	10.500	10.650	9.137	3,253

← NewerPage 9 of 22 · 1,279 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.