QUALCO GROUP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.400 | 5.460 | 5.390 | 5.460 | 5.419 | 70,791 |
| 2026-07-23 | 5.440 | 5.460 | 5.400 | 5.410 | 5.369 | 110,139 |
| 2026-07-22 | 5.520 | 5.520 | 5.440 | 5.510 | 5.469 | 80,229 |
| 2026-07-21 | 5.490 | 5.540 | 5.420 | 5.540 | 5.499 | 110,415 |
| 2026-07-20 | 5.550 | 5.550 | 5.460 | 5.500 | 5.459 | 82,573 |
| 2026-07-17 | 5.610 | 5.650 | 5.540 | 5.550 | 5.508 | 221,305 |
| 2026-07-16 | 5.450 | 5.670 | 5.450 | 5.670 | 5.628 | 362,737 |
| 2026-07-15 | 5.410 | 5.490 | 5.410 | 5.490 | 5.449 | 95,595 |
| 2026-07-14 | 5.420 | 5.480 | 5.350 | 5.480 | 5.439 | 198,930 |
| 2026-07-13 | 5.450 | 5.480 | 5.410 | 5.450 | 5.409 | 64,752 |
| 2026-07-10 | 5.410 | 5.500 | 5.390 | 5.450 | 5.409 | 105,989 |
| 2026-07-09 | 5.480 | 5.530 | 5.400 | 5.450 | 5.409 | 88,502 |
| 2026-07-08 | 5.600 | 5.600 | 5.400 | 5.500 | 5.459 | 136,790 |
| 2026-07-07 | 5.610 | 5.640 | 5.570 | 5.620 | 5.578 | 79,138 |
| 2026-07-06 | 5.560 | 5.670 | 5.560 | 5.650 | 5.608 | 138,953 |
| 2026-07-03 | 5.600 | 5.630 | 5.530 | 5.600 | 5.558 | 82,447 |
| 2026-07-02 | 5.570 | 5.630 | 5.510 | 5.600 | 5.558 | 112,229 |
| 2026-07-01 | 5.500 | 5.570 | 5.470 | 5.570 | 5.528 | 82,517 |
| 2026-06-30 | 5.520 | 5.560 | 5.440 | 5.500 | 5.459 | 83,696 |
| 2026-06-29 | 5.500 | 5.530 | 5.460 | 5.520 | 5.479 | 80,705 |
| 2026-06-26 | 5.450 | 5.530 | 5.400 | 5.510 | 5.469 | 96,983 |
| 2026-06-25 | 5.420 | 5.500 | 5.390 | 5.500 | 5.459 | 70,579 |
| 2026-06-24 | 5.390 | 5.470 | 5.360 | 5.410 | 5.369 | 140,828 |
| 2026-06-23 | 5.460 | 5.460 | 5.340 | 5.390 | 5.350 | 129,441 |
| 2026-06-22 | 5.570 | 5.650 | 5.430 | 5.430 | 5.389 | 116,870 |
| 2026-06-19 | 5.450 | 5.550 | 5.380 | 5.550 | 5.508 | 236,002 |
| 2026-06-18 | 5.500 | 5.500 | 5.400 | 5.500 | 5.459 | 115,469 |
| 2026-06-17 | 5.500 | 5.510 | 5.450 | 5.450 | 5.409 | 114,476 |
| 2026-06-16 | 5.520 | 5.560 | 5.480 | 5.500 | 5.459 | 135,683 |
| 2026-06-15 | 5.630 | 5.630 | 5.490 | 5.500 | 5.459 | 104,702 |
| 2026-06-12 | 5.600 | 5.640 | 5.520 | 5.580 | 5.538 | 85,845 |
| 2026-06-11 | 5.590 | 5.600 | 5.530 | 5.600 | 5.558 | 58,467 |
| 2026-06-10 | 5.580 | 5.630 | 5.530 | 5.600 | 5.558 | 43,310 |
| 2026-06-09 | 5.600 | 5.650 | 5.570 | 5.600 | 5.558 | 125,733 |
| 2026-06-08 | 5.640 | 5.680 | 5.600 | 5.600 | 5.558 | 59,504 |
| 2026-06-05 | 5.870 | 5.870 | 5.690 | 5.730 | 5.687 | 52,491 |
| 2026-06-04 | 5.870 | 5.930 | 5.790 | 5.870 | 5.826 | 44,013 |
| 2026-06-03 | 5.910 | 5.910 | 5.860 | 5.870 | 5.826 | 37,078 |
| 2026-06-02 | 5.940 | 5.960 | 5.900 | 5.930 | 5.886 | 43,612 |
| 2026-05-29 | 5.890 | 5.980 | 5.890 | 5.930 | 5.886 | 148,631 |
| 2026-05-28 | 5.790 | 5.960 | 5.790 | 5.830 | 5.786 | 179,956 |
| 2026-05-27 | 5.880 | 5.940 | 5.790 | 5.790 | 5.747 | 65,533 |
| 2026-05-26 | 5.630 | 5.980 | 5.630 | 5.880 | 5.836 | 121,842 |
| 2026-05-25 | 5.820 | 5.820 | 5.660 | 5.660 | 5.618 | 50,339 |
| 2026-05-22 | 5.740 | 5.780 | 5.680 | 5.740 | 5.697 | 35,621 |
| 2026-05-21 | 5.810 | 5.830 | 5.620 | 5.660 | 5.618 | 64,296 |
| 2026-05-20 | 5.720 | 5.770 | 5.690 | 5.760 | 5.717 | 51,381 |
| 2026-05-19 | 5.750 | 5.750 | 5.680 | 5.720 | 5.677 | 40,047 |
| 2026-05-18 | 5.680 | 5.750 | 5.680 | 5.750 | 5.707 | 43,399 |
| 2026-05-15 | 5.780 | 5.780 | 5.610 | 5.720 | 5.677 | 38,397 |
| 2026-05-14 | 5.680 | 5.790 | 5.680 | 5.790 | 5.747 | 48,556 |
| 2026-05-13 | 5.660 | 5.730 | 5.620 | 5.700 | 5.657 | 51,875 |
| 2026-05-12 | 5.700 | 5.750 | 5.590 | 5.750 | 5.707 | 53,605 |
| 2026-05-11 | 5.690 | 5.790 | 5.690 | 5.790 | 5.747 | 47,000 |
| 2026-05-08 | 5.730 | 5.820 | 5.730 | 5.800 | 5.757 | 49,642 |
| 2026-05-07 | 5.790 | 5.840 | 5.760 | 5.800 | 5.757 | 128,268 |
| 2026-05-06 | 5.660 | 5.770 | 5.660 | 5.770 | 5.727 | 48,852 |
| 2026-05-05 | 5.600 | 5.650 | 5.570 | 5.630 | 5.588 | 35,391 |
| 2026-05-04 | 5.500 | 5.600 | 5.400 | 5.590 | 5.548 | 34,340 |
| 2026-04-30 | 5.520 | 5.560 | 5.460 | 5.500 | 5.459 | 41,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0450 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.