Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.180 | 5.250 | 5.170 | 5.170 | 4.688 | 13,898 |
| 2024-08-13 | 5.150 | 5.220 | 5.130 | 5.190 | 4.706 | 15,162 |
| 2024-08-12 | 5.200 | 5.230 | 5.120 | 5.190 | 4.706 | 7,056 |
| 2024-08-09 | 5.220 | 5.250 | 5.170 | 5.180 | 4.697 | 10,326 |
| 2024-08-08 | 5.220 | 5.230 | 5.180 | 5.220 | 4.734 | 10,840 |
| 2024-08-07 | 5.020 | 5.250 | 4.995 | 5.250 | 4.761 | 16,898 |
| 2024-08-06 | 4.900 | 5.020 | 4.900 | 4.990 | 4.525 | 32,099 |
| 2024-08-05 | 5.020 | 5.120 | 4.600 | 4.865 | 4.412 | 94,676 |
| 2024-08-02 | 5.350 | 5.350 | 5.210 | 5.230 | 4.743 | 28,692 |
| 2024-08-01 | 5.390 | 5.420 | 5.310 | 5.340 | 4.842 | 16,031 |
| 2024-07-31 | 5.450 | 5.450 | 5.380 | 5.380 | 4.879 | 11,018 |
| 2024-07-30 | 5.500 | 5.500 | 5.400 | 5.440 | 4.933 | 14,190 |
| 2024-07-29 | 5.400 | 5.470 | 5.400 | 5.460 | 4.951 | 15,868 |
| 2024-07-26 | 5.380 | 5.440 | 5.360 | 5.370 | 4.870 | 61,006 |
| 2024-07-25 | 5.340 | 5.370 | 5.310 | 5.340 | 4.842 | 20,897 |
| 2024-07-24 | 5.450 | 5.580 | 5.290 | 5.310 | 4.815 | 74,196 |
| 2024-07-23 | 5.340 | 5.400 | 5.300 | 5.400 | 4.897 | 34,135 |
| 2024-07-22 | 5.170 | 5.340 | 5.170 | 5.330 | 4.833 | 24,660 |
| 2024-07-19 | 5.160 | 5.190 | 5.130 | 5.150 | 4.670 | 12,465 |
| 2024-07-18 | 5.200 | 5.220 | 5.160 | 5.160 | 4.679 | 17,073 |
| 2024-07-17 | 5.280 | 5.280 | 5.150 | 5.210 | 4.724 | 24,973 |
| 2024-07-16 | 5.330 | 5.330 | 5.250 | 5.270 | 4.779 | 21,018 |
| 2024-07-15 | 5.300 | 5.340 | 5.290 | 5.330 | 4.833 | 18,230 |
| 2024-07-12 | 5.250 | 5.320 | 5.200 | 5.310 | 4.815 | 22,581 |
| 2024-07-11 | 5.310 | 5.320 | 5.230 | 5.270 | 4.779 | 21,836 |
| 2024-07-10 | 5.250 | 5.310 | 5.240 | 5.310 | 4.815 | 31,517 |
| 2024-07-09 | 5.270 | 5.300 | 5.270 | 5.280 | 4.788 | 11,405 |
| 2024-07-08 | 5.280 | 5.280 | 5.220 | 5.280 | 4.788 | 7,546 |
| 2024-07-05 | 5.320 | 5.320 | 5.230 | 5.260 | 4.770 | 11,397 |
| 2024-07-04 | 5.260 | 5.300 | 5.210 | 5.240 | 4.752 | 5,984 |
| 2024-07-03 | 5.250 | 5.320 | 5.200 | 5.280 | 4.788 | 22,555 |
| 2024-07-02 | 5.300 | 5.300 | 5.250 | 5.260 | 4.770 | 12,079 |
| 2024-07-01 | 5.300 | 5.310 | 5.230 | 5.290 | 4.797 | 12,252 |
| 2024-06-28 | 5.190 | 5.300 | 5.190 | 5.300 | 4.806 | 21,999 |
| 2024-06-27 | 5.170 | 5.310 | 5.120 | 5.150 | 4.670 | 23,692 |
| 2024-06-26 | 5.280 | 5.290 | 5.150 | 5.290 | 4.797 | 15,063 |
| 2024-06-25 | 5.200 | 5.280 | 5.090 | 5.280 | 4.788 | 28,659 |
| 2024-06-21 | 5.380 | 5.380 | 5.210 | 5.210 | 4.528 | 57,530 |
| 2024-06-20 | 5.280 | 5.340 | 5.240 | 5.290 | 4.597 | 14,670 |
| 2024-06-19 | 5.260 | 5.340 | 5.250 | 5.250 | 4.562 | 16,506 |
| 2024-06-18 | 5.270 | 5.300 | 5.170 | 5.220 | 4.536 | 15,962 |
| 2024-06-17 | 5.380 | 5.380 | 5.180 | 5.200 | 4.519 | 26,732 |
| 2024-06-14 | 5.420 | 5.420 | 5.240 | 5.240 | 4.554 | 29,228 |
| 2024-06-13 | 5.390 | 5.410 | 5.280 | 5.360 | 4.658 | 17,717 |
| 2024-06-12 | 5.350 | 5.410 | 5.260 | 5.400 | 4.693 | 16,894 |
| 2024-06-11 | 5.400 | 5.420 | 5.240 | 5.280 | 4.588 | 24,743 |
| 2024-06-10 | 5.260 | 5.330 | 5.200 | 5.330 | 4.632 | 17,565 |
| 2024-06-07 | 5.280 | 5.340 | 5.240 | 5.310 | 4.615 | 17,676 |
| 2024-06-06 | 5.360 | 5.400 | 5.290 | 5.300 | 4.606 | 21,452 |
| 2024-06-05 | 5.450 | 5.450 | 5.320 | 5.360 | 4.658 | 45,914 |
| 2024-06-04 | 5.430 | 5.430 | 5.340 | 5.400 | 4.693 | 14,215 |
| 2024-06-03 | 5.370 | 5.550 | 5.350 | 5.420 | 4.710 | 21,342 |
| 2024-05-31 | 5.340 | 5.380 | 5.260 | 5.340 | 4.641 | 23,657 |
| 2024-05-30 | 5.240 | 5.370 | 5.240 | 5.370 | 4.667 | 22,628 |
| 2024-05-29 | 5.300 | 5.360 | 5.220 | 5.320 | 4.623 | 28,501 |
| 2024-05-28 | 5.490 | 5.490 | 5.260 | 5.260 | 4.571 | 38,161 |
| 2024-05-27 | 5.510 | 5.560 | 5.340 | 5.340 | 4.641 | 28,422 |
| 2024-05-24 | 5.510 | 5.550 | 5.400 | 5.500 | 4.780 | 37,868 |
| 2024-05-23 | 5.660 | 5.680 | 5.460 | 5.480 | 4.762 | 112,446 |
| 2024-05-22 | 5.740 | 5.780 | 5.680 | 5.710 | 4.962 | 48,124 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.4000 EUR |
| 2025-06-23 | 0.3000 EUR |
| 2024-06-25 | 0.2200 EUR |
| 2023-06-20 | 0.2000 EUR |
| 2022-06-17 | 0.1500 EUR |
| 2022-02-01 | 1.2500 EUR |
| 2021-06-23 | 0.3000 EUR |
| 2020-12-04 | 0.3000 EUR |
| 2020-07-21 | 0.1579 EUR |
| 2019-11-25 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.