Alquiber Quality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 8.850 | 8.850 | 8.800 | 8.800 | 8.615 | 1,346 |
| 2024-08-23 | 8.950 | 8.950 | 8.900 | 8.900 | 8.713 | 2,015 |
| 2024-08-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.811 | 210 |
| 2024-08-21 | 8.900 | 8.950 | 8.900 | 8.950 | 8.762 | 1,000 |
| 2024-08-20 | 8.850 | 8.850 | 8.850 | 8.850 | 8.664 | 2,000 |
| 2024-08-19 | 8.850 | 8.900 | 8.850 | 8.900 | 8.713 | 315 |
| 2024-08-16 | 8.750 | 8.800 | 8.750 | 8.800 | 8.615 | 1,145 |
| 2024-08-15 | 8.650 | 8.700 | 8.650 | 8.700 | 8.517 | 1,157 |
| 2024-08-14 | 8.550 | 8.600 | 8.550 | 8.600 | 8.420 | 1,171 |
| 2024-08-13 | 8.800 | 8.800 | 8.500 | 8.500 | 8.322 | 5,459 |
| 2024-08-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.566 | 569 |
| 2024-08-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.517 | 985 |
| 2024-08-05 | 8.800 | 8.800 | 8.750 | 8.750 | 8.566 | 200 |
| 2024-07-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.615 | 1,805 |
| 2024-07-26 | 8.800 | 8.850 | 8.800 | 8.850 | 8.664 | 984 |
| 2024-07-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.566 | 573 |
| 2024-07-24 | 8.750 | 8.750 | 8.700 | 8.700 | 8.517 | 199 |
| 2024-07-23 | 8.700 | 8.700 | 8.700 | 8.700 | 8.517 | 2,499 |
| 2024-07-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.468 | 4,000 |
| 2024-07-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.420 | 8,000 |
| 2024-07-15 | 8.600 | 8.600 | 8.550 | 8.550 | 8.371 | 100 |
| 2024-07-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.371 | 300 |
| 2024-07-11 | 8.550 | 8.550 | 8.500 | 8.500 | 8.322 | 150 |
| 2024-07-08 | 8.450 | 8.500 | 8.450 | 8.500 | 8.322 | 1,275 |
| 2024-07-04 | 8.500 | 8.500 | 8.450 | 8.450 | 8.273 | 73 |
| 2024-07-03 | 8.500 | 8.500 | 8.450 | 8.450 | 8.273 | 150 |
| 2024-06-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.273 | 435 |
| 2024-06-24 | 8.450 | 8.450 | 8.400 | 8.400 | 8.224 | 50 |
| 2024-06-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.224 | 747 |
| 2024-06-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.273 | 470 |
| 2024-06-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.224 | 598 |
| 2024-06-14 | 8.750 | 8.750 | 8.600 | 8.600 | 8.175 | 3,240 |
| 2024-06-13 | 8.650 | 8.700 | 8.650 | 8.700 | 8.270 | 1,180 |
| 2024-06-11 | 8.750 | 8.750 | 8.700 | 8.700 | 8.270 | 332 |
| 2024-06-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.365 | 1,557 |
| 2024-06-06 | 8.850 | 8.850 | 8.850 | 8.850 | 8.413 | 225 |
| 2024-06-05 | 8.750 | 8.800 | 8.750 | 8.800 | 8.365 | 1,182 |
| 2024-06-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.270 | 3,500 |
| 2024-06-03 | 8.700 | 8.750 | 8.700 | 8.750 | 8.317 | 700 |
| 2024-05-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.222 | 5,759 |
| 2024-05-28 | 9.100 | 9.100 | 9.100 | 9.100 | 8.650 | 537 |
| 2024-05-27 | 9.050 | 9.050 | 9.050 | 9.050 | 8.603 | 722 |
| 2024-05-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 500 |
| 2024-05-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.508 | 400 |
| 2024-05-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 2,656 |
| 2024-05-17 | 9.250 | 9.250 | 9.250 | 9.250 | 8.793 | 2,821 |
| 2024-05-16 | 8.700 | 9.100 | 8.700 | 9.100 | 8.650 | 21,077 |
| 2024-05-15 | 8.600 | 8.650 | 8.600 | 8.650 | 8.222 | 1,080 |
| 2024-05-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.175 | 700 |
| 2024-05-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.222 | 580 |
| 2024-05-10 | 8.750 | 8.750 | 8.700 | 8.700 | 8.270 | 1,645 |
| 2024-05-09 | 8.850 | 8.850 | 8.800 | 8.800 | 8.365 | 1,633 |
| 2024-05-08 | 8.950 | 8.950 | 8.900 | 8.900 | 8.460 | 1,213 |
| 2024-05-07 | 8.500 | 8.550 | 8.500 | 8.550 | 8.127 | 2,377 |
| 2024-05-06 | 8.550 | 8.550 | 8.500 | 8.500 | 8.080 | 4,273 |
| 2024-05-03 | 8.500 | 8.550 | 8.500 | 8.550 | 8.127 | 1,723 |
| 2024-04-29 | 8.400 | 8.450 | 8.400 | 8.450 | 8.032 | 2,128 |
| 2024-04-26 | 8.500 | 8.500 | 8.450 | 8.450 | 8.032 | 1,241 |
| 2024-04-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.032 | 2,200 |
| 2024-04-24 | 8.550 | 8.550 | 8.500 | 8.500 | 8.080 | 1,206 |
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.