Alquiber Quality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.115 | 870 |
| 2022-02-15 | 5.650 | 5.650 | 5.600 | 5.600 | 5.161 | 1,258 |
| 2022-02-14 | 5.800 | 5.800 | 5.700 | 5.700 | 5.253 | 2,085 |
| 2022-02-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.391 | 856 |
| 2022-02-10 | 5.950 | 5.950 | 5.900 | 5.900 | 5.437 | 1,670 |
| 2022-02-09 | 5.950 | 6.000 | 5.950 | 6.000 | 5.529 | 960 |
| 2022-02-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.529 | 1,007 |
| 2022-02-07 | 5.950 | 6.000 | 5.950 | 6.000 | 5.529 | 2,314 |
| 2022-02-04 | 5.950 | 5.950 | 5.900 | 5.900 | 5.437 | 2,044 |
| 2022-02-03 | 5.950 | 6.000 | 5.950 | 6.000 | 5.529 | 1,042 |
| 2022-02-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.529 | 1,827 |
| 2022-02-01 | 5.800 | 5.850 | 5.800 | 5.850 | 5.391 | 437 |
| 2022-01-31 | 5.700 | 5.750 | 5.700 | 5.750 | 5.299 | 390 |
| 2022-01-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.207 | 340 |
| 2022-01-27 | 5.550 | 5.600 | 5.550 | 5.600 | 5.161 | 1,426 |
| 2022-01-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.161 | 239 |
| 2022-01-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.115 | 300 |
| 2022-01-24 | 5.450 | 5.500 | 5.450 | 5.500 | 5.069 | 460 |
| 2022-01-21 | 5.350 | 5.400 | 5.350 | 5.400 | 4.976 | 565 |
| 2022-01-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.884 | 260 |
| 2022-01-19 | 5.200 | 5.250 | 5.200 | 5.250 | 4.838 | 2,360 |
| 2022-01-18 | 5.100 | 5.150 | 5.100 | 5.150 | 4.746 | 2,473 |
| 2022-01-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.654 | 17,807 |
| 2022-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.608 | 1,500 |
| 2022-01-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.654 | 10 |
| 2022-01-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.654 | 304 |
| 2022-01-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.654 | 600 |
| 2021-12-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.608 | 2,050 |
| 2021-12-23 | 5.050 | 5.050 | 5.050 | 5.050 | 4.654 | 200 |
| 2021-12-16 | 5.100 | 5.100 | 5.050 | 5.050 | 4.654 | 79 |
| 2021-12-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.654 | 1,000 |
| 2021-12-08 | 5.150 | 5.150 | 5.100 | 5.100 | 4.700 | 18 |
| 2021-12-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.700 | 1,000 |
| 2021-11-29 | 5.150 | 5.150 | 5.150 | 5.150 | 4.746 | 200 |
| 2021-11-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.700 | 907 |
| 2021-11-23 | 5.150 | 5.150 | 5.150 | 5.150 | 4.746 | 193 |
| 2021-11-22 | 5.100 | 5.150 | 5.100 | 5.150 | 4.746 | 1,100 |
| 2021-11-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.700 | 405 |
| 2021-11-11 | 5.100 | 5.100 | 5.100 | 5.100 | 4.700 | 1,483 |
| 2021-11-10 | 5.000 | 5.050 | 5.000 | 5.050 | 4.654 | 1,500 |
| 2021-11-09 | 4.960 | 5.000 | 4.960 | 5.000 | 4.608 | 1,408 |
| 2021-11-08 | 4.960 | 5.000 | 4.960 | 5.000 | 4.608 | 1,501 |
| 2021-11-05 | 4.960 | 5.000 | 4.960 | 5.000 | 4.608 | 1,219 |
| 2021-11-04 | 5.100 | 5.100 | 4.920 | 4.920 | 4.534 | 1,455 |
| 2021-11-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.700 | 1,000 |
| 2021-11-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.608 | 1,001 |
| 2021-10-26 | 5.000 | 5.000 | 4.960 | 4.960 | 4.571 | 1,415 |
| 2021-10-25 | 5.100 | 5.100 | 5.050 | 5.050 | 4.654 | 2,214 |
| 2021-10-22 | 5.000 | 5.050 | 5.000 | 5.050 | 4.654 | 460 |
| 2021-10-21 | 4.920 | 4.960 | 4.920 | 4.960 | 4.571 | 345 |
| 2021-10-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.497 | 215 |
| 2021-10-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.460 | 1,035 |
| 2021-10-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.423 | 2,037 |
| 2021-10-15 | 4.860 | 4.860 | 4.840 | 4.840 | 4.460 | 2,061 |
| 2021-10-14 | 4.960 | 4.960 | 4.920 | 4.920 | 4.534 | 2,028 |
← NewerPage 16 of 16 · 955 trading days
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.