QUALCO GROUP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.455 | 5.465 | 5.370 | 5.390 | 5.350 | 22,012 |
| 2025-10-24 | 5.380 | 5.440 | 5.335 | 5.430 | 5.389 | 30,909 |
| 2025-10-23 | 5.350 | 5.400 | 5.350 | 5.360 | 5.320 | 17,788 |
| 2025-10-22 | 5.340 | 5.395 | 5.320 | 5.320 | 5.280 | 29,981 |
| 2025-10-21 | 5.460 | 5.485 | 5.340 | 5.370 | 5.330 | 50,034 |
| 2025-10-20 | 5.370 | 5.450 | 5.310 | 5.450 | 5.409 | 37,191 |
| 2025-10-17 | 5.340 | 5.340 | 5.235 | 5.330 | 5.290 | 54,314 |
| 2025-10-16 | 5.460 | 5.490 | 5.300 | 5.330 | 5.290 | 125,544 |
| 2025-10-15 | 5.470 | 5.500 | 5.410 | 5.460 | 5.419 | 41,783 |
| 2025-10-14 | 5.490 | 5.500 | 5.420 | 5.450 | 5.409 | 51,841 |
| 2025-10-13 | 5.440 | 5.540 | 5.440 | 5.495 | 5.454 | 30,793 |
| 2025-10-10 | 5.505 | 5.550 | 5.455 | 5.500 | 5.459 | 66,944 |
| 2025-10-09 | 5.475 | 5.580 | 5.450 | 5.470 | 5.429 | 89,779 |
| 2025-10-08 | 5.615 | 5.670 | 5.500 | 5.520 | 5.479 | 67,359 |
| 2025-10-07 | 5.465 | 5.620 | 5.420 | 5.615 | 5.573 | 71,449 |
| 2025-10-06 | 5.440 | 5.465 | 5.380 | 5.400 | 5.360 | 61,386 |
| 2025-10-03 | 5.325 | 5.465 | 5.320 | 5.380 | 5.340 | 78,601 |
| 2025-10-02 | 5.380 | 5.390 | 5.275 | 5.370 | 5.330 | 61,873 |
| 2025-10-01 | 5.470 | 5.470 | 5.260 | 5.300 | 5.260 | 159,965 |
| 2025-09-30 | 5.490 | 5.535 | 5.435 | 5.500 | 5.459 | 135,810 |
| 2025-09-29 | 5.530 | 5.670 | 5.530 | 5.670 | 5.628 | 41,592 |
| 2025-09-26 | 5.590 | 5.645 | 5.520 | 5.610 | 5.568 | 41,884 |
| 2025-09-25 | 5.670 | 5.695 | 5.460 | 5.590 | 5.548 | 87,574 |
| 2025-09-24 | 5.745 | 5.750 | 5.650 | 5.670 | 5.628 | 55,978 |
| 2025-09-23 | 5.700 | 5.775 | 5.685 | 5.750 | 5.707 | 93,709 |
| 2025-09-22 | 5.740 | 5.780 | 5.700 | 5.720 | 5.677 | 62,277 |
| 2025-09-19 | 5.620 | 5.740 | 5.600 | 5.740 | 5.697 | 64,375 |
| 2025-09-18 | 5.640 | 5.705 | 5.595 | 5.660 | 5.618 | 78,776 |
| 2025-09-17 | 5.560 | 5.685 | 5.530 | 5.620 | 5.578 | 70,165 |
| 2025-09-16 | 5.500 | 5.690 | 5.475 | 5.610 | 5.568 | 110,827 |
| 2025-09-15 | 5.495 | 5.550 | 5.460 | 5.510 | 5.469 | 56,037 |
| 2025-09-12 | 5.450 | 5.540 | 5.450 | 5.510 | 5.469 | 49,005 |
| 2025-09-11 | 5.460 | 5.510 | 5.445 | 5.450 | 5.409 | 44,110 |
| 2025-09-10 | 5.450 | 5.500 | 5.425 | 5.500 | 5.459 | 18,210 |
| 2025-09-09 | 5.450 | 5.495 | 5.430 | 5.490 | 5.449 | 21,722 |
| 2025-09-08 | 5.460 | 5.525 | 5.460 | 5.500 | 5.459 | 49,652 |
| 2025-09-05 | 5.450 | 5.500 | 5.430 | 5.460 | 5.419 | 24,538 |
| 2025-09-04 | 5.500 | 5.505 | 5.440 | 5.440 | 5.399 | 22,840 |
| 2025-09-03 | 5.510 | 5.545 | 5.485 | 5.485 | 5.444 | 16,386 |
| 2025-09-02 | 5.485 | 5.515 | 5.450 | 5.510 | 5.469 | 36,006 |
| 2025-09-01 | 5.500 | 5.620 | 5.490 | 5.520 | 5.479 | 26,966 |
| 2025-08-29 | 5.560 | 5.565 | 5.420 | 5.515 | 5.474 | 40,052 |
| 2025-08-28 | 5.590 | 5.685 | 5.500 | 5.550 | 5.508 | 48,539 |
| 2025-08-27 | 5.730 | 5.730 | 5.590 | 5.590 | 5.548 | 48,833 |
| 2025-08-26 | 5.730 | 5.735 | 5.640 | 5.730 | 5.687 | 24,895 |
| 2025-08-25 | 5.735 | 5.810 | 5.720 | 5.740 | 5.697 | 116,574 |
| 2025-08-22 | 5.620 | 5.770 | 5.620 | 5.730 | 5.687 | 36,877 |
| 2025-08-21 | 5.645 | 5.650 | 5.620 | 5.620 | 5.578 | 44,556 |
| 2025-08-20 | 5.625 | 5.650 | 5.560 | 5.650 | 5.608 | 75,471 |
| 2025-08-19 | 5.620 | 5.725 | 5.620 | 5.645 | 5.603 | 74,650 |
| 2025-08-18 | 5.720 | 5.720 | 5.605 | 5.620 | 5.578 | 58,426 |
| 2025-08-14 | 5.685 | 5.755 | 5.655 | 5.680 | 5.637 | 168,284 |
| 2025-08-13 | 5.675 | 5.740 | 5.675 | 5.700 | 5.657 | 82,028 |
| 2025-08-12 | 5.700 | 5.760 | 5.675 | 5.675 | 5.632 | 74,787 |
| 2025-08-11 | 5.705 | 5.790 | 5.660 | 5.700 | 5.657 | 71,367 |
| 2025-08-08 | 5.740 | 5.775 | 5.700 | 5.740 | 5.697 | 45,992 |
| 2025-08-07 | 5.755 | 5.780 | 5.715 | 5.735 | 5.692 | 51,857 |
| 2025-08-06 | 5.700 | 5.865 | 5.680 | 5.700 | 5.657 | 103,874 |
| 2025-08-05 | 5.620 | 5.800 | 5.600 | 5.800 | 5.757 | 28,600 |
| 2025-08-04 | 5.550 | 5.630 | 5.550 | 5.625 | 5.583 | 21,769 |
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.