Alquiber Quality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 6.050 | 6.100 | 6.050 | 6.100 | 5.621 | 20,000 |
| 2022-07-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.529 | 1,666 |
| 2022-07-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.483 | 1,000 |
| 2022-07-01 | 6.000 | 6.050 | 6.000 | 6.050 | 5.575 | 2,458 |
| 2022-06-30 | 6.050 | 6.050 | 6.000 | 6.000 | 5.529 | 2,766 |
| 2022-06-28 | 5.800 | 6.000 | 5.800 | 6.000 | 5.529 | 17,771 |
| 2022-06-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 508 |
| 2022-06-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.345 | 300 |
| 2022-06-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 850 |
| 2022-06-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.345 | 359 |
| 2022-06-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 1,206 |
| 2022-06-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.437 | 320 |
| 2022-06-14 | 5.950 | 5.950 | 5.900 | 5.900 | 5.437 | 1,072 |
| 2022-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.529 | 1,666 |
| 2022-06-10 | 6.050 | 6.050 | 5.950 | 5.950 | 5.483 | 1,663 |
| 2022-06-08 | 6.050 | 6.100 | 6.050 | 6.100 | 5.621 | 176 |
| 2022-06-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.621 | 1,491 |
| 2022-06-06 | 6.250 | 6.300 | 6.250 | 6.300 | 5.806 | 3,225 |
| 2022-06-03 | 6.050 | 6.100 | 6.050 | 6.100 | 5.621 | 1,130 |
| 2022-06-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.529 | 843 |
| 2022-06-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.437 | 830 |
| 2022-05-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 1,700 |
| 2022-05-27 | 5.850 | 5.900 | 5.850 | 5.900 | 5.437 | 1,706 |
| 2022-05-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.437 | 850 |
| 2022-05-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 512 |
| 2022-05-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.437 | 849 |
| 2022-05-20 | 6.000 | 6.000 | 5.950 | 5.950 | 5.483 | 2,466 |
| 2022-05-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.345 | 864 |
| 2022-05-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 1,666 |
| 2022-05-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.345 | 700 |
| 2022-05-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.299 | 871 |
| 2022-05-10 | 5.850 | 5.850 | 5.800 | 5.800 | 5.345 | 191 |
| 2022-05-09 | 5.850 | 5.850 | 5.800 | 5.800 | 5.345 | 17 |
| 2022-05-06 | 5.750 | 5.800 | 5.750 | 5.800 | 5.345 | 10 |
| 2022-05-05 | 5.850 | 5.850 | 5.800 | 5.800 | 5.345 | 113 |
| 2022-04-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.345 | 138 |
| 2022-04-27 | 5.900 | 5.900 | 5.800 | 5.800 | 5.345 | 876 |
| 2022-04-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 300 |
| 2022-04-25 | 5.950 | 5.950 | 5.800 | 5.800 | 5.345 | 1,027 |
| 2022-04-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.437 | 845 |
| 2022-04-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 857 |
| 2022-04-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.345 | 12,600 |
| 2022-04-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 1,000 |
| 2022-04-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.437 | 600 |
| 2022-04-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.437 | 1,050 |
| 2022-04-07 | 5.950 | 6.000 | 5.950 | 6.000 | 5.529 | 3,340 |
| 2022-04-06 | 6.150 | 6.150 | 6.000 | 6.000 | 5.529 | 8,471 |
| 2022-04-05 | 5.700 | 5.900 | 5.700 | 5.900 | 5.437 | 1,755 |
| 2022-04-04 | 5.600 | 5.650 | 5.600 | 5.650 | 5.207 | 1,781 |
| 2022-04-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.115 | 1,803 |
| 2022-03-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.069 | 754 |
| 2022-03-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.069 | 911 |
| 2022-03-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.115 | 903 |
| 2022-03-15 | 5.550 | 5.550 | 5.500 | 5.500 | 5.069 | 148 |
| 2022-03-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.069 | 1,511 |
| 2022-03-04 | 5.500 | 5.550 | 5.500 | 5.550 | 5.115 | 1,500 |
| 2022-03-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.115 | 900 |
| 2022-03-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.069 | 900 |
| 2022-02-28 | 5.500 | 5.500 | 5.450 | 5.450 | 5.022 | 100 |
| 2022-02-21 | 5.500 | 5.500 | 5.450 | 5.450 | 5.022 | 1,295 |
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.