QUALCO GROUP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.020 | 6.060 | 5.980 | 6.060 | 6.060 | 58,127 |
| 2026-10-15 | 6.000 | 6.030 | 5.940 | 6.010 | 6.010 | 68,186 |
| 2026-10-14 | 6.000 | 6.050 | 5.980 | 6.030 | 6.030 | 72,073 |
| 2026-10-13 | 6.080 | 6.130 | 6.000 | 6.050 | 6.050 | 77,289 |
| 2026-10-12 | 6.030 | 6.100 | 5.990 | 6.060 | 6.060 | 85,239 |
| 2026-10-09 | 6.030 | 6.080 | 5.960 | 6.030 | 6.030 | 103,446 |
| 2026-10-08 | 6.100 | 6.100 | 5.950 | 6.030 | 6.030 | 86,387 |
| 2026-10-07 | 6.180 | 6.320 | 6.030 | 6.140 | 6.140 | 127,623 |
| 2026-10-06 | 6.020 | 6.210 | 6.020 | 6.210 | 6.210 | 188,971 |
| 2026-10-05 | 5.990 | 6.060 | 5.940 | 6.020 | 6.020 | 70,064 |
| 2026-10-02 | 6.080 | 6.080 | 5.920 | 5.990 | 5.990 | 109,275 |
| 2026-10-01 | 6.010 | 6.070 | 5.990 | 6.050 | 6.050 | 90,253 |
| 2026-09-30 | 6.160 | 6.180 | 6.000 | 6.070 | 6.070 | 95,755 |
| 2026-09-29 | 6.050 | 6.170 | 6.040 | 6.170 | 6.170 | 83,292 |
| 2026-09-28 | 6.010 | 6.080 | 5.970 | 6.050 | 6.050 | 134,082 |
| 2026-09-25 | 5.950 | 6.120 | 5.920 | 6.000 | 6.000 | 119,641 |
| 2026-09-24 | 6.090 | 6.090 | 5.920 | 5.970 | 5.970 | 98,330 |
| 2026-09-23 | 6.080 | 6.100 | 5.970 | 6.050 | 6.050 | 107,172 |
| 2026-09-22 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 118,888 |
| 2026-09-21 | 5.950 | 6.100 | 5.930 | 6.100 | 6.100 | 103,282 |
| 2026-09-18 | 5.870 | 5.940 | 5.830 | 5.890 | 5.890 | 616,220 |
| 2026-09-17 | 6.080 | 6.080 | 5.860 | 5.900 | 5.900 | 179,528 |
| 2026-09-16 | 6.140 | 6.210 | 5.960 | 6.050 | 6.050 | 159,872 |
| 2026-09-15 | 6.110 | 6.190 | 6.090 | 6.140 | 6.140 | 68,395 |
| 2026-09-14 | 6.270 | 6.300 | 6.080 | 6.130 | 6.130 | 90,666 |
| 2026-09-11 | 6.260 | 6.410 | 6.220 | 6.320 | 6.320 | 234,861 |
| 2026-09-10 | 6.280 | 6.350 | 6.220 | 6.260 | 6.260 | 219,381 |
| 2026-09-09 | 6.320 | 6.400 | 6.280 | 6.310 | 6.310 | 235,974 |
| 2026-09-08 | 6.140 | 6.360 | 6.120 | 6.360 | 6.360 | 362,310 |
| 2026-09-07 | 5.830 | 6.150 | 5.800 | 6.090 | 6.090 | 319,951 |
| 2026-09-04 | 5.780 | 5.870 | 5.780 | 5.830 | 5.830 | 99,283 |
| 2026-09-03 | 5.800 | 5.810 | 5.780 | 5.800 | 5.800 | 46,116 |
| 2026-09-02 | 5.810 | 5.820 | 5.770 | 5.800 | 5.800 | 89,014 |
| 2026-09-01 | 5.800 | 5.830 | 5.800 | 5.820 | 5.820 | 72,795 |
| 2026-08-31 | 5.850 | 5.850 | 5.810 | 5.810 | 5.810 | 69,122 |
| 2026-08-28 | 5.850 | 5.850 | 5.810 | 5.850 | 5.850 | 59,246 |
| 2026-08-27 | 5.870 | 5.880 | 5.800 | 5.820 | 5.820 | 87,617 |
| 2026-08-26 | 5.920 | 5.920 | 5.830 | 5.870 | 5.870 | 61,400 |
| 2026-08-25 | 5.910 | 5.930 | 5.810 | 5.900 | 5.900 | 76,812 |
| 2026-08-24 | 5.960 | 5.980 | 5.910 | 5.910 | 5.910 | 76,953 |
| 2026-08-21 | 5.990 | 6.000 | 5.950 | 6.000 | 5.955 | 57,790 |
| 2026-08-20 | 6.000 | 6.060 | 5.970 | 6.000 | 5.955 | 80,937 |
| 2026-08-19 | 6.080 | 6.080 | 6.000 | 6.000 | 5.955 | 94,148 |
| 2026-08-18 | 6.070 | 6.080 | 5.990 | 6.080 | 6.034 | 153,492 |
| 2026-08-17 | 6.020 | 6.080 | 5.910 | 6.070 | 6.025 | 92,771 |
| 2026-08-14 | 6.000 | 6.080 | 5.920 | 6.040 | 5.995 | 149,792 |
| 2026-08-13 | 5.770 | 6.000 | 5.770 | 6.000 | 5.955 | 174,434 |
| 2026-08-12 | 5.800 | 5.820 | 5.730 | 5.800 | 5.757 | 66,769 |
| 2026-08-11 | 5.760 | 5.800 | 5.690 | 5.800 | 5.757 | 79,987 |
| 2026-08-10 | 5.830 | 5.830 | 5.740 | 5.760 | 5.717 | 76,927 |
| 2026-08-07 | 5.750 | 5.860 | 5.700 | 5.860 | 5.816 | 115,954 |
| 2026-08-06 | 5.690 | 5.750 | 5.690 | 5.710 | 5.667 | 174,960 |
| 2026-08-05 | 5.740 | 5.740 | 5.680 | 5.710 | 5.667 | 102,201 |
| 2026-08-04 | 5.740 | 5.760 | 5.660 | 5.740 | 5.697 | 119,587 |
| 2026-08-03 | 5.690 | 5.780 | 5.670 | 5.740 | 5.697 | 112,910 |
| 2026-07-31 | 5.600 | 5.730 | 5.580 | 5.730 | 5.687 | 114,412 |
| 2026-07-30 | 5.510 | 5.590 | 5.500 | 5.590 | 5.548 | 111,252 |
| 2026-07-29 | 5.420 | 5.530 | 5.400 | 5.510 | 5.469 | 72,670 |
| 2026-07-28 | 5.340 | 5.410 | 5.340 | 5.400 | 5.360 | 135,026 |
| 2026-07-27 | 5.450 | 5.460 | 5.380 | 5.420 | 5.379 | 113,191 |
Page 1 of 6 · 356 trading daysOlder →
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.