QUALCO GROUP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.550 | 5.630 | 5.550 | 5.625 | 5.583 | 21,769 |
| 2025-08-01 | 5.610 | 5.630 | 5.550 | 5.590 | 5.548 | 34,383 |
| 2025-07-31 | 5.615 | 5.670 | 5.585 | 5.605 | 5.563 | 46,930 |
| 2025-07-30 | 5.740 | 5.740 | 5.615 | 5.615 | 5.573 | 16,158 |
| 2025-07-29 | 5.615 | 5.670 | 5.615 | 5.635 | 5.593 | 23,929 |
| 2025-07-28 | 5.610 | 5.720 | 5.610 | 5.625 | 5.583 | 61,700 |
| 2025-07-25 | 5.630 | 5.640 | 5.600 | 5.610 | 5.568 | 34,640 |
| 2025-07-24 | 5.620 | 5.680 | 5.620 | 5.625 | 5.583 | 20,415 |
| 2025-07-23 | 5.635 | 5.735 | 5.630 | 5.630 | 5.588 | 45,525 |
| 2025-07-22 | 5.670 | 5.700 | 5.585 | 5.670 | 5.628 | 89,011 |
| 2025-07-21 | 5.740 | 5.770 | 5.630 | 5.670 | 5.628 | 83,907 |
| 2025-07-18 | 5.780 | 5.795 | 5.715 | 5.730 | 5.687 | 29,665 |
| 2025-07-17 | 5.720 | 5.840 | 5.720 | 5.780 | 5.737 | 23,003 |
| 2025-07-16 | 5.830 | 5.870 | 5.720 | 5.720 | 5.677 | 39,991 |
| 2025-07-15 | 5.690 | 5.860 | 5.690 | 5.830 | 5.786 | 81,004 |
| 2025-07-14 | 5.800 | 5.800 | 5.600 | 5.690 | 5.647 | 50,903 |
| 2025-07-11 | 5.780 | 5.870 | 5.780 | 5.810 | 5.766 | 36,483 |
| 2025-07-10 | 5.850 | 5.900 | 5.835 | 5.835 | 5.791 | 52,806 |
| 2025-07-09 | 5.910 | 5.960 | 5.835 | 5.835 | 5.791 | 62,215 |
| 2025-07-08 | 5.895 | 5.930 | 5.840 | 5.910 | 5.866 | 36,058 |
| 2025-07-07 | 5.900 | 5.900 | 5.815 | 5.895 | 5.851 | 45,679 |
| 2025-07-04 | 5.850 | 5.950 | 5.805 | 5.900 | 5.856 | 86,908 |
| 2025-07-03 | 5.890 | 5.935 | 5.835 | 5.835 | 5.791 | 29,137 |
| 2025-07-02 | 5.800 | 5.900 | 5.760 | 5.890 | 5.846 | 51,545 |
| 2025-07-01 | 5.800 | 5.860 | 5.770 | 5.770 | 5.727 | 73,096 |
| 2025-06-30 | 5.930 | 5.950 | 5.810 | 5.900 | 5.856 | 23,570 |
| 2025-06-27 | 5.920 | 6.025 | 5.920 | 5.940 | 5.896 | 49,677 |
| 2025-06-26 | 5.839 | 5.980 | 5.810 | 5.980 | 5.935 | 63,614 |
| 2025-06-25 | 5.900 | 5.973 | 5.830 | 5.830 | 5.786 | 27,729 |
| 2025-06-24 | 5.825 | 5.978 | 5.825 | 5.876 | 5.832 | 52,677 |
| 2025-06-23 | 5.720 | 5.848 | 5.688 | 5.800 | 5.757 | 50,453 |
| 2025-06-20 | 5.760 | 5.824 | 5.720 | 5.720 | 5.677 | 31,618 |
| 2025-06-19 | 5.785 | 5.807 | 5.740 | 5.775 | 5.732 | 59,441 |
| 2025-06-18 | 5.784 | 5.849 | 5.720 | 5.797 | 5.754 | 71,195 |
| 2025-06-17 | 5.954 | 5.954 | 5.800 | 5.800 | 5.757 | 34,677 |
| 2025-06-16 | 5.850 | 5.960 | 5.828 | 5.954 | 5.909 | 60,324 |
| 2025-06-13 | 5.900 | 5.940 | 5.810 | 5.865 | 5.821 | 85,556 |
| 2025-06-12 | 5.916 | 5.970 | 5.916 | 5.930 | 5.886 | 59,631 |
| 2025-06-11 | 5.950 | 5.996 | 5.921 | 5.957 | 5.912 | 53,104 |
| 2025-06-10 | 5.940 | 5.994 | 5.940 | 5.950 | 5.905 | 73,359 |
| 2025-06-06 | 5.950 | 5.996 | 5.925 | 5.940 | 5.896 | 43,855 |
| 2025-06-05 | 5.914 | 5.978 | 5.914 | 5.945 | 5.900 | 46,270 |
| 2025-06-04 | 5.910 | 6.000 | 5.910 | 5.914 | 5.870 | 97,314 |
| 2025-06-03 | 5.967 | 5.967 | 5.900 | 5.910 | 5.866 | 38,372 |
| 2025-06-02 | 5.940 | 5.999 | 5.900 | 5.969 | 5.924 | 80,237 |
| 2025-05-30 | 5.910 | 5.952 | 5.900 | 5.940 | 5.896 | 63,614 |
| 2025-05-29 | 5.907 | 5.965 | 5.895 | 5.950 | 5.905 | 87,201 |
| 2025-05-28 | 5.950 | 5.999 | 5.918 | 5.930 | 5.886 | 76,761 |
| 2025-05-27 | 6.000 | 6.000 | 5.950 | 5.950 | 5.905 | 187,941 |
| 2025-05-26 | 5.882 | 6.000 | 5.882 | 5.999 | 5.954 | 106,730 |
| 2025-05-23 | 5.902 | 5.996 | 5.835 | 5.882 | 5.838 | 160,894 |
| 2025-05-22 | 5.865 | 5.930 | 5.860 | 5.902 | 5.858 | 146,050 |
| 2025-05-21 | 6.000 | 6.000 | 5.900 | 5.959 | 5.914 | 99,801 |
| 2025-05-20 | 5.960 | 6.138 | 5.960 | 6.000 | 5.955 | 193,811 |
| 2025-05-19 | 6.120 | 6.120 | 5.900 | 5.960 | 5.915 | 273,762 |
| 2025-05-16 | 6.220 | 6.320 | 6.000 | 6.120 | 6.074 | 327,566 |
| 2025-05-15 | 5.800 | 6.198 | 5.620 | 6.120 | 6.074 | 2,530,611 |
← NewerPage 6 of 6 · 357 trading days
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.