Alquiber Quality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 8.700 | 8.700 | 8.650 | 8.650 | 8.222 | 91 |
| 2023-07-05 | 8.650 | 8.650 | 8.650 | 8.650 | 8.222 | 859 |
| 2023-07-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.270 | 1,024 |
| 2023-07-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.317 | 260 |
| 2023-06-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.270 | 824 |
| 2023-06-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.270 | 690 |
| 2023-06-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.317 | 1,000 |
| 2023-06-27 | 8.850 | 8.850 | 8.850 | 8.850 | 8.413 | 8,301 |
| 2023-06-26 | 8.800 | 8.850 | 8.800 | 8.850 | 8.413 | 2,076 |
| 2023-06-23 | 8.650 | 8.700 | 8.650 | 8.700 | 8.270 | 8,765 |
| 2023-06-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.175 | 272 |
| 2023-06-21 | 8.550 | 8.550 | 8.550 | 8.550 | 8.127 | 580 |
| 2023-06-20 | 8.550 | 8.550 | 8.500 | 8.500 | 8.080 | 1,590 |
| 2023-06-19 | 8.500 | 8.500 | 8.450 | 8.450 | 8.032 | 1,183 |
| 2023-06-16 | 8.600 | 8.600 | 8.550 | 8.550 | 8.127 | 1,215 |
| 2023-06-15 | 9.000 | 9.000 | 8.950 | 8.950 | 8.248 | 1,115 |
| 2023-06-14 | 9.050 | 9.050 | 9.050 | 9.050 | 8.340 | 1,554 |
| 2023-06-13 | 9.100 | 9.100 | 9.100 | 9.100 | 8.386 | 4,000 |
| 2023-06-12 | 9.050 | 9.100 | 9.050 | 9.100 | 8.386 | 334 |
| 2023-06-09 | 8.950 | 9.000 | 8.950 | 9.000 | 8.294 | 3,593 |
| 2023-06-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.294 | 1,228 |
| 2023-06-07 | 8.550 | 8.950 | 8.550 | 8.950 | 8.248 | 1,139 |
| 2023-06-06 | 8.500 | 8.500 | 8.500 | 8.500 | 7.833 | 1,211 |
| 2023-06-05 | 8.400 | 8.450 | 8.400 | 8.450 | 7.787 | 318 |
| 2023-06-02 | 8.300 | 8.350 | 8.300 | 8.350 | 7.695 | 311 |
| 2023-06-01 | 8.150 | 8.250 | 8.150 | 8.250 | 7.603 | 2,074 |
| 2023-05-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 13,584 |
| 2023-05-26 | 7.700 | 7.750 | 7.700 | 7.750 | 7.142 | 45 |
| 2023-05-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.142 | 648 |
| 2023-05-23 | 7.750 | 7.750 | 7.700 | 7.700 | 7.096 | 16 |
| 2023-05-22 | 7.800 | 7.800 | 7.700 | 7.700 | 7.096 | 345 |
| 2023-05-18 | 7.800 | 7.800 | 7.750 | 7.750 | 7.142 | 1,501 |
| 2023-05-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.096 | 651 |
| 2023-05-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.050 | 847 |
| 2023-05-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 1,492 |
| 2023-05-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.142 | 200 |
| 2023-05-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 1,136 |
| 2023-05-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 14 |
| 2023-05-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 41 |
| 2023-04-27 | 7.800 | 7.800 | 7.750 | 7.800 | 7.188 | 22,710 |
| 2023-04-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 300 |
| 2023-04-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 125 |
| 2023-04-21 | 7.750 | 7.800 | 7.750 | 7.800 | 7.188 | 1,148 |
| 2023-04-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.096 | 1,000 |
| 2023-04-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.142 | 600 |
| 2023-04-18 | 7.750 | 7.750 | 7.700 | 7.700 | 7.096 | 95 |
| 2023-04-17 | 7.650 | 7.700 | 7.650 | 7.700 | 7.096 | 34 |
| 2023-04-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.096 | 651 |
| 2023-04-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.142 | 647 |
| 2023-04-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 1,000 |
| 2023-04-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 632 |
| 2023-04-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 1,265 |
| 2023-04-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.142 | 250 |
| 2023-03-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.096 | 276 |
| 2023-03-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.142 | 250 |
| 2023-03-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 2,200 |
| 2023-03-17 | 7.400 | 7.450 | 7.400 | 7.450 | 6.866 | 30 |
| 2023-03-16 | 7.450 | 7.450 | 7.450 | 7.450 | 6.866 | 113,536 |
| 2023-03-14 | 7.450 | 7.450 | 7.350 | 7.350 | 6.773 | 675 |
| 2023-03-13 | 7.400 | 7.400 | 7.400 | 7.400 | 6.819 | 415 |
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.