QUALCO GROUP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.620 | 5.640 | 5.450 | 5.570 | 5.528 | 83,057 |
| 2026-04-28 | 5.700 | 5.700 | 5.610 | 5.640 | 5.598 | 53,913 |
| 2026-04-27 | 5.760 | 5.790 | 5.650 | 5.700 | 5.657 | 46,340 |
| 2026-04-24 | 5.630 | 5.760 | 5.630 | 5.750 | 5.707 | 41,352 |
| 2026-04-23 | 5.770 | 5.800 | 5.630 | 5.700 | 5.657 | 57,434 |
| 2026-04-22 | 5.820 | 5.820 | 5.650 | 5.680 | 5.637 | 80,894 |
| 2026-04-21 | 5.870 | 5.930 | 5.800 | 5.890 | 5.846 | 37,806 |
| 2026-04-20 | 5.940 | 5.940 | 5.750 | 5.870 | 5.826 | 35,148 |
| 2026-04-17 | 5.950 | 5.980 | 5.890 | 5.950 | 5.905 | 43,994 |
| 2026-04-16 | 5.830 | 5.980 | 5.820 | 5.940 | 5.896 | 45,474 |
| 2026-04-15 | 5.770 | 5.820 | 5.680 | 5.810 | 5.766 | 44,143 |
| 2026-04-14 | 5.780 | 5.800 | 5.660 | 5.770 | 5.727 | 42,502 |
| 2026-04-09 | 5.800 | 5.800 | 5.670 | 5.730 | 5.687 | 29,982 |
| 2026-04-08 | 5.880 | 5.990 | 5.800 | 5.800 | 5.757 | 59,481 |
| 2026-04-07 | 5.840 | 5.860 | 5.720 | 5.780 | 5.737 | 37,209 |
| 2026-04-02 | 5.800 | 5.880 | 5.770 | 5.840 | 5.796 | 24,287 |
| 2026-04-01 | 5.905 | 5.950 | 5.870 | 5.935 | 5.891 | 32,384 |
| 2026-03-31 | 5.800 | 5.880 | 5.790 | 5.880 | 5.836 | 40,773 |
| 2026-03-30 | 5.795 | 5.830 | 5.580 | 5.795 | 5.752 | 66,207 |
| 2026-03-27 | 5.900 | 5.900 | 5.700 | 5.870 | 5.826 | 45,156 |
| 2026-03-26 | 5.960 | 5.960 | 5.875 | 5.900 | 5.856 | 22,968 |
| 2026-03-24 | 5.950 | 5.960 | 5.850 | 5.960 | 5.915 | 28,545 |
| 2026-03-23 | 5.870 | 5.990 | 5.800 | 5.960 | 5.915 | 40,711 |
| 2026-03-20 | 5.910 | 6.100 | 5.900 | 6.100 | 6.054 | 562,254 |
| 2026-03-19 | 6.050 | 6.050 | 5.835 | 5.990 | 5.945 | 50,247 |
| 2026-03-18 | 6.000 | 6.150 | 5.955 | 6.070 | 6.025 | 63,869 |
| 2026-03-17 | 5.945 | 6.080 | 5.915 | 6.080 | 6.034 | 35,251 |
| 2026-03-16 | 6.045 | 6.070 | 5.900 | 5.995 | 5.950 | 37,617 |
| 2026-03-13 | 5.910 | 6.100 | 5.880 | 6.070 | 6.025 | 63,240 |
| 2026-03-12 | 5.910 | 6.050 | 5.860 | 6.000 | 5.955 | 85,723 |
| 2026-03-11 | 5.900 | 6.010 | 5.835 | 6.010 | 5.965 | 116,008 |
| 2026-03-10 | 5.775 | 5.995 | 5.775 | 5.950 | 5.905 | 96,244 |
| 2026-03-09 | 5.800 | 5.800 | 5.590 | 5.775 | 5.732 | 95,251 |
| 2026-03-06 | 5.980 | 5.980 | 5.785 | 5.940 | 5.896 | 86,650 |
| 2026-03-05 | 5.940 | 6.020 | 5.750 | 5.980 | 5.935 | 145,286 |
| 2026-03-04 | 5.205 | 6.000 | 5.205 | 5.960 | 5.915 | 482,777 |
| 2026-03-03 | 5.610 | 5.610 | 5.080 | 5.205 | 5.166 | 217,167 |
| 2026-03-02 | 5.520 | 5.690 | 5.520 | 5.610 | 5.568 | 76,172 |
| 2026-02-27 | 5.890 | 6.010 | 5.720 | 5.845 | 5.801 | 87,899 |
| 2026-02-26 | 5.640 | 5.915 | 5.625 | 5.915 | 5.871 | 94,988 |
| 2026-02-25 | 5.685 | 5.690 | 5.555 | 5.560 | 5.518 | 89,192 |
| 2026-02-24 | 5.630 | 5.740 | 5.570 | 5.660 | 5.618 | 88,976 |
| 2026-02-20 | 5.760 | 5.760 | 5.590 | 5.590 | 5.548 | 75,959 |
| 2026-02-19 | 6.060 | 6.060 | 5.730 | 5.745 | 5.702 | 122,042 |
| 2026-02-18 | 5.695 | 6.025 | 5.695 | 6.020 | 5.975 | 136,983 |
| 2026-02-17 | 5.690 | 5.715 | 5.575 | 5.695 | 5.652 | 85,964 |
| 2026-02-16 | 5.795 | 5.795 | 5.595 | 5.615 | 5.573 | 81,198 |
| 2026-02-13 | 5.695 | 5.745 | 5.520 | 5.735 | 5.692 | 105,743 |
| 2026-02-12 | 5.795 | 5.840 | 5.750 | 5.760 | 5.717 | 68,644 |
| 2026-02-11 | 5.915 | 5.945 | 5.680 | 5.820 | 5.776 | 133,952 |
| 2026-02-10 | 5.985 | 5.985 | 5.880 | 5.950 | 5.905 | 62,752 |
| 2026-02-09 | 6.070 | 6.080 | 5.900 | 5.970 | 5.925 | 57,793 |
| 2026-02-06 | 6.160 | 6.205 | 5.860 | 6.000 | 5.955 | 124,398 |
| 2026-02-05 | 6.270 | 6.275 | 6.130 | 6.190 | 6.144 | 69,807 |
| 2026-02-04 | 6.175 | 6.290 | 6.050 | 6.290 | 6.243 | 91,842 |
| 2026-02-03 | 6.150 | 6.230 | 6.130 | 6.155 | 6.109 | 58,581 |
| 2026-02-02 | 6.050 | 6.145 | 5.930 | 6.140 | 6.094 | 69,341 |
| 2026-01-30 | 6.000 | 6.090 | 5.930 | 6.050 | 6.005 | 55,152 |
| 2026-01-29 | 6.180 | 6.180 | 6.020 | 6.020 | 5.975 | 81,740 |
| 2026-01-28 | 6.155 | 6.200 | 6.090 | 6.150 | 6.104 | 97,742 |
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.