QUALCO GROUP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.250 | 6.280 | 6.175 | 6.185 | 6.139 | 66,287 |
| 2026-01-26 | 6.200 | 6.275 | 6.140 | 6.245 | 6.198 | 46,525 |
| 2026-01-23 | 6.250 | 6.250 | 6.155 | 6.210 | 6.163 | 65,879 |
| 2026-01-22 | 6.060 | 6.320 | 6.040 | 6.290 | 6.243 | 129,553 |
| 2026-01-21 | 6.090 | 6.105 | 5.920 | 6.060 | 6.015 | 123,223 |
| 2026-01-20 | 6.220 | 6.265 | 6.075 | 6.105 | 6.059 | 74,808 |
| 2026-01-19 | 6.340 | 6.340 | 6.200 | 6.290 | 6.243 | 122,199 |
| 2026-01-16 | 6.410 | 6.475 | 6.310 | 6.360 | 6.312 | 58,702 |
| 2026-01-15 | 6.470 | 6.500 | 6.400 | 6.405 | 6.357 | 63,192 |
| 2026-01-14 | 6.580 | 6.600 | 6.405 | 6.470 | 6.422 | 66,372 |
| 2026-01-13 | 6.520 | 6.610 | 6.510 | 6.610 | 6.560 | 30,918 |
| 2026-01-12 | 6.500 | 6.650 | 6.495 | 6.640 | 6.590 | 69,120 |
| 2026-01-09 | 6.515 | 6.545 | 6.450 | 6.510 | 6.461 | 47,082 |
| 2026-01-08 | 6.680 | 6.690 | 6.510 | 6.515 | 6.466 | 125,017 |
| 2026-01-07 | 6.560 | 6.730 | 6.560 | 6.675 | 6.625 | 90,077 |
| 2026-01-05 | 6.475 | 6.570 | 6.470 | 6.545 | 6.496 | 49,725 |
| 2026-01-02 | 6.540 | 6.580 | 6.480 | 6.530 | 6.481 | 41,796 |
| 2025-12-31 | 6.510 | 6.555 | 6.480 | 6.550 | 6.501 | 71,697 |
| 2025-12-30 | 6.530 | 6.560 | 6.420 | 6.540 | 6.491 | 65,523 |
| 2025-12-29 | 6.515 | 6.580 | 6.490 | 6.530 | 6.481 | 45,636 |
| 2025-12-23 | 6.630 | 6.740 | 6.445 | 6.645 | 6.595 | 69,461 |
| 2025-12-22 | 6.535 | 6.715 | 6.530 | 6.660 | 6.610 | 107,300 |
| 2025-12-19 | 6.290 | 6.590 | 6.230 | 6.540 | 6.491 | 115,122 |
| 2025-12-18 | 6.280 | 6.310 | 6.215 | 6.290 | 6.243 | 58,060 |
| 2025-12-17 | 6.350 | 6.350 | 6.260 | 6.310 | 6.263 | 40,817 |
| 2025-12-16 | 6.400 | 6.440 | 6.310 | 6.350 | 6.302 | 76,080 |
| 2025-12-15 | 6.450 | 6.500 | 6.230 | 6.435 | 6.387 | 149,980 |
| 2025-12-12 | 6.480 | 6.560 | 6.360 | 6.400 | 6.352 | 87,552 |
| 2025-12-11 | 6.590 | 6.625 | 6.415 | 6.440 | 6.392 | 139,832 |
| 2025-12-10 | 6.385 | 6.625 | 6.300 | 6.595 | 6.546 | 200,228 |
| 2025-12-09 | 6.400 | 6.575 | 6.330 | 6.385 | 6.337 | 252,177 |
| 2025-12-08 | 6.150 | 6.460 | 6.050 | 6.380 | 6.332 | 273,858 |
| 2025-12-05 | 5.845 | 6.165 | 5.835 | 6.140 | 6.094 | 251,242 |
| 2025-12-04 | 5.630 | 5.845 | 5.600 | 5.845 | 5.801 | 493,011 |
| 2025-12-03 | 5.600 | 5.635 | 5.565 | 5.615 | 5.573 | 113,267 |
| 2025-12-02 | 5.570 | 5.620 | 5.565 | 5.590 | 5.548 | 66,629 |
| 2025-12-01 | 5.480 | 5.575 | 5.470 | 5.570 | 5.528 | 39,171 |
| 2025-11-28 | 5.585 | 5.600 | 5.515 | 5.600 | 5.558 | 62,165 |
| 2025-11-27 | 5.480 | 5.600 | 5.440 | 5.565 | 5.523 | 92,430 |
| 2025-11-26 | 5.480 | 5.500 | 5.425 | 5.470 | 5.429 | 37,047 |
| 2025-11-25 | 5.400 | 5.500 | 5.400 | 5.500 | 5.459 | 48,513 |
| 2025-11-24 | 5.430 | 5.545 | 5.400 | 5.485 | 5.444 | 37,483 |
| 2025-11-21 | 5.425 | 5.475 | 5.410 | 5.420 | 5.379 | 51,416 |
| 2025-11-20 | 5.600 | 5.610 | 5.470 | 5.500 | 5.459 | 66,368 |
| 2025-11-19 | 5.560 | 5.680 | 5.530 | 5.555 | 5.513 | 106,282 |
| 2025-11-18 | 5.555 | 5.615 | 5.480 | 5.500 | 5.459 | 55,579 |
| 2025-11-17 | 5.630 | 5.680 | 5.520 | 5.570 | 5.528 | 34,823 |
| 2025-11-14 | 5.690 | 5.690 | 5.540 | 5.630 | 5.588 | 57,485 |
| 2025-11-13 | 5.670 | 5.785 | 5.620 | 5.655 | 5.613 | 127,503 |
| 2025-11-12 | 5.300 | 5.705 | 5.300 | 5.670 | 5.628 | 146,527 |
| 2025-11-11 | 5.435 | 5.435 | 5.250 | 5.290 | 5.250 | 41,971 |
| 2025-11-10 | 5.400 | 5.435 | 5.335 | 5.350 | 5.310 | 36,719 |
| 2025-11-07 | 5.470 | 5.470 | 5.325 | 5.400 | 5.360 | 30,334 |
| 2025-11-06 | 5.375 | 5.480 | 5.330 | 5.480 | 5.439 | 29,496 |
| 2025-11-05 | 5.335 | 5.440 | 5.335 | 5.355 | 5.315 | 33,227 |
| 2025-11-04 | 5.445 | 5.445 | 5.350 | 5.420 | 5.379 | 42,145 |
| 2025-11-03 | 5.415 | 5.460 | 5.395 | 5.460 | 5.419 | 27,136 |
| 2025-10-31 | 5.510 | 5.510 | 5.325 | 5.390 | 5.350 | 22,541 |
| 2025-10-30 | 5.460 | 5.520 | 5.460 | 5.500 | 5.459 | 34,643 |
| 2025-10-29 | 5.440 | 5.500 | 5.330 | 5.485 | 5.444 | 26,387 |
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.