Alquiber Quality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8.600 | 8.600 | 8.550 | 8.550 | 8.127 | 934 |
| 2024-04-22 | 8.650 | 8.650 | 8.600 | 8.600 | 8.175 | 120 |
| 2024-04-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.175 | 2,690 |
| 2024-04-18 | 8.750 | 8.750 | 8.700 | 8.700 | 8.270 | 1,826 |
| 2024-04-17 | 8.850 | 8.900 | 8.850 | 8.900 | 8.460 | 683 |
| 2024-04-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.508 | 560 |
| 2024-04-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 40 |
| 2024-04-12 | 8.950 | 9.000 | 8.950 | 9.000 | 8.555 | 1,679 |
| 2024-04-11 | 9.200 | 9.200 | 9.000 | 9.000 | 8.555 | 1,048 |
| 2024-04-09 | 9.200 | 9.200 | 9.200 | 9.200 | 8.745 | 545 |
| 2024-04-08 | 9.250 | 9.250 | 9.250 | 9.250 | 8.793 | 542 |
| 2024-04-04 | 9.300 | 9.300 | 9.300 | 9.300 | 8.840 | 1,839 |
| 2024-03-25 | 9.300 | 9.350 | 9.300 | 9.350 | 8.888 | 50 |
| 2024-03-14 | 9.400 | 9.400 | 9.350 | 9.350 | 8.888 | 106 |
| 2024-03-13 | 9.350 | 9.400 | 9.350 | 9.350 | 8.888 | 10,000 |
| 2024-03-07 | 9.300 | 9.350 | 9.300 | 9.350 | 8.888 | 2,025 |
| 2024-03-06 | 9.250 | 9.300 | 9.250 | 9.300 | 8.840 | 5,740 |
| 2024-03-05 | 9.250 | 9.300 | 9.250 | 9.300 | 8.840 | 1,031 |
| 2024-03-04 | 8.950 | 9.150 | 8.950 | 9.150 | 8.698 | 1,487 |
| 2024-03-01 | 8.800 | 8.900 | 8.800 | 8.900 | 8.460 | 7,509 |
| 2024-02-29 | 8.800 | 8.800 | 8.700 | 8.800 | 8.365 | 1,041 |
| 2024-02-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.317 | 477 |
| 2024-02-27 | 8.700 | 8.700 | 8.700 | 8.700 | 8.270 | 1,597 |
| 2024-02-26 | 8.800 | 8.800 | 8.750 | 8.750 | 8.317 | 2,068 |
| 2024-02-23 | 8.800 | 8.800 | 8.750 | 8.750 | 8.317 | 196 |
| 2024-02-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.317 | 212 |
| 2024-02-21 | 8.750 | 8.850 | 8.750 | 8.800 | 8.365 | 196 |
| 2024-02-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.365 | 599 |
| 2024-02-19 | 8.850 | 8.850 | 8.800 | 8.800 | 8.365 | 1,600 |
| 2024-02-16 | 8.950 | 8.950 | 8.900 | 8.900 | 8.460 | 2,949 |
| 2024-02-15 | 9.450 | 9.450 | 9.000 | 9.000 | 8.555 | 1,526 |
| 2024-02-14 | 9.400 | 9.450 | 9.400 | 9.400 | 8.935 | 1,501 |
| 2024-02-13 | 9.450 | 9.450 | 9.450 | 9.450 | 8.983 | 1,500 |
| 2024-02-12 | 9.700 | 9.700 | 9.500 | 9.500 | 9.030 | 877 |
| 2024-02-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.268 | 400 |
| 2024-02-08 | 9.800 | 9.800 | 9.800 | 9.800 | 9.316 | 222 |
| 2024-02-07 | 9.850 | 9.850 | 9.800 | 9.850 | 9.363 | 635 |
| 2024-02-05 | 9.950 | 9.950 | 9.950 | 9.950 | 9.458 | 504 |
| 2024-02-01 | 10.000 | 10.000 | 10.000 | 10.000 | 9.506 | 3,614 |
| 2024-01-31 | 10.000 | 10.000 | 10.000 | 10.000 | 9.506 | 501 |
| 2024-01-24 | 10.100 | 10.100 | 10.100 | 10.100 | 9.601 | 300 |
| 2024-01-23 | 10.000 | 10.000 | 10.000 | 10.000 | 9.506 | 610 |
| 2024-01-19 | 10.100 | 10.100 | 10.000 | 10.000 | 9.506 | 1 |
| 2024-01-17 | 10.100 | 10.100 | 10.000 | 10.000 | 9.506 | 998 |
| 2024-01-15 | 10.200 | 10.200 | 10.200 | 10.200 | 9.696 | 592 |
| 2024-01-08 | 10.200 | 10.300 | 10.200 | 10.300 | 9.791 | 17 |
| 2024-01-04 | 10.300 | 10.300 | 10.300 | 10.300 | 9.791 | 328 |
| 2024-01-02 | 10.200 | 10.200 | 10.200 | 10.200 | 9.696 | 354 |
| 2023-12-28 | 10.300 | 10.300 | 10.300 | 10.300 | 9.791 | 488 |
| 2023-12-13 | 10.200 | 10.200 | 10.200 | 10.200 | 9.696 | 300 |
| 2023-12-12 | 10.200 | 10.200 | 10.100 | 10.100 | 9.601 | 989 |
| 2023-12-06 | 10.400 | 10.400 | 10.300 | 10.300 | 9.791 | 1,313 |
| 2023-12-05 | 10.300 | 10.400 | 10.300 | 10.400 | 9.886 | 199 |
| 2023-12-04 | 10.300 | 10.400 | 10.300 | 10.400 | 9.886 | 198 |
| 2023-12-01 | 10.500 | 10.500 | 10.400 | 10.400 | 9.886 | 2 |
| 2023-11-30 | 10.400 | 10.400 | 10.400 | 10.400 | 9.886 | 550 |
| 2023-11-27 | 10.400 | 10.400 | 10.300 | 10.300 | 9.791 | 208 |
| 2023-11-24 | 10.500 | 10.500 | 10.400 | 10.400 | 9.886 | 1 |
| 2023-11-23 | 10.400 | 10.400 | 10.400 | 10.400 | 9.886 | 476 |
| 2023-11-22 | 10.400 | 10.400 | 10.400 | 10.400 | 9.886 | 958 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-16 | 0.3000 EUR |
| 2024-06-17 | 0.2880 EUR |
| 2023-06-16 | 0.3150 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.