Alquiber Quality SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	10.400	10.500	10.400	10.500	9.981	197
2023-11-20	10.400	10.500	10.400	10.500	9.981	482
2023-11-17	10.400	10.400	10.400	10.400	9.886	56
2023-11-16	10.400	10.400	10.400	10.400	9.886	430
2023-11-15	10.200	10.300	10.200	10.300	9.791	329
2023-11-14	10.000	10.100	10.000	10.100	9.601	6,462
2023-11-13	10.000	10.000	9.950	9.950	9.458	728
2023-11-10	9.900	9.900	9.900	9.900	9.411	1,000
2023-11-09	9.900	9.900	9.900	9.900	9.411	508
2023-11-08	9.750	9.800	9.750	9.800	9.316	594
2023-11-07	9.850	9.850	9.800	9.800	9.316	1,019
2023-11-06	9.950	9.950	9.900	9.900	9.411	50
2023-11-02	9.900	9.900	9.900	9.900	9.411	1,000
2023-10-30	9.900	9.900	9.900	9.900	9.411	1,519
2023-10-27	9.850	10.000	9.850	10.000	9.506	10,749
2023-10-25	10.000	10.000	10.000	10.000	9.506	3,000
2023-10-24	9.800	9.850	9.800	9.850	9.363	1,648
2023-10-23	9.700	9.700	9.700	9.700	9.221	394
2023-10-18	9.650	9.650	9.650	9.650	9.173	873
2023-10-16	9.750	9.750	9.700	9.700	9.221	1,227
2023-10-11	9.800	9.800	9.800	9.800	9.316	500
2023-10-10	9.900	9.900	9.850	9.850	9.363	1,998
2023-10-09	10.000	10.000	9.950	9.950	9.458	1,003
2023-10-06	10.200	10.200	10.100	10.100	9.601	1,340
2023-10-05	10.200	10.300	10.200	10.300	9.791	872
2023-10-04	10.200	10.300	10.200	10.300	9.791	1,608
2023-10-03	9.850	10.300	9.850	10.300	9.791	1,201
2023-10-02	9.300	9.750	9.300	9.750	9.268	968
2023-09-29	9.200	9.250	9.200	9.250	8.793	619
2023-09-28	9.200	9.200	9.200	9.200	8.745	3,255
2023-09-27	9.150	9.150	9.150	9.150	8.698	603
2023-09-26	9.100	9.150	9.100	9.100	8.650	724
2023-09-25	9.000	9.000	9.000	9.000	8.555	411
2023-09-22	9.000	9.000	9.000	9.000	8.555	89
2023-09-21	9.200	9.200	9.000	9.000	8.555	5,209
2023-09-20	9.100	9.150	9.100	9.150	8.698	501
2023-09-19	9.050	9.100	9.050	9.100	8.650	370
2023-09-18	9.000	9.000	9.000	9.000	8.555	510
2023-09-15	8.900	8.950	8.900	8.950	8.508	3,961
2023-09-11	8.900	8.900	8.900	8.900	8.460	300
2023-09-08	8.900	8.900	8.900	8.900	8.460	2
2023-09-07	8.900	8.900	8.900	8.900	8.460	123
2023-09-06	8.900	8.900	8.900	8.900	8.460	4,600
2023-09-01	8.850	8.850	8.850	8.850	8.413	500
2023-08-22	8.900	8.900	8.900	8.900	8.460	580
2023-08-21	8.900	8.900	8.900	8.900	8.460	9,000
2023-08-18	8.900	8.900	8.850	8.850	8.413	1,574
2023-08-17	8.900	8.900	8.900	8.900	8.460	4,701
2023-08-16	8.900	8.900	8.900	8.900	8.460	1,740
2023-08-14	8.900	8.900	8.850	8.850	8.413	100
2023-08-10	8.850	8.850	8.850	8.850	8.413	500
2023-08-04	8.900	8.900	8.900	8.900	8.460	1,124
2023-08-02	8.900	8.900	8.900	8.900	8.460	5
2023-07-26	8.850	8.900	8.850	8.900	8.460	7
2023-07-20	8.850	8.900	8.850	8.900	8.460	251
2023-07-19	8.850	8.900	8.850	8.900	8.460	430
2023-07-17	8.900	8.900	8.900	8.900	8.460	563
2023-07-12	9.000	9.000	8.950	8.950	8.508	1,571
2023-07-11	8.700	9.050	8.700	9.050	8.603	2,871
2023-07-07	8.650	8.650	8.650	8.650	8.222	243

← NewerPage 11 of 16 · 952 trading daysOlder →

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.