Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 5.750 | 5.770 | 5.660 | 5.750 | 4.997 | 50,440 |
| 2024-05-20 | 5.700 | 5.770 | 5.590 | 5.720 | 4.971 | 32,543 |
| 2024-05-17 | 5.800 | 5.840 | 5.700 | 5.710 | 4.962 | 29,386 |
| 2024-05-16 | 5.970 | 5.980 | 5.780 | 5.790 | 5.032 | 107,881 |
| 2024-05-15 | 5.970 | 5.990 | 5.870 | 5.900 | 5.127 | 20,498 |
| 2024-05-14 | 5.990 | 6.030 | 5.900 | 5.950 | 5.171 | 21,502 |
| 2024-05-13 | 5.770 | 6.050 | 5.770 | 6.030 | 5.240 | 48,166 |
| 2024-05-10 | 5.690 | 5.780 | 5.690 | 5.730 | 4.980 | 12,166 |
| 2024-05-09 | 5.640 | 5.810 | 5.640 | 5.690 | 4.945 | 24,570 |
| 2024-05-08 | 5.880 | 5.900 | 5.640 | 5.640 | 4.901 | 48,743 |
| 2024-05-02 | 5.890 | 5.890 | 5.740 | 5.750 | 4.997 | 16,570 |
| 2024-04-30 | 6.020 | 6.020 | 5.800 | 5.800 | 5.040 | 22,503 |
| 2024-04-29 | 6.070 | 6.150 | 5.850 | 5.930 | 5.153 | 81,990 |
| 2024-04-26 | 5.720 | 6.080 | 5.720 | 6.000 | 5.214 | 264,121 |
| 2024-04-25 | 5.550 | 5.620 | 5.500 | 5.520 | 4.797 | 47,037 |
| 2024-04-24 | 5.700 | 5.760 | 5.570 | 5.590 | 4.858 | 48,559 |
| 2024-04-23 | 5.600 | 5.700 | 5.450 | 5.700 | 4.953 | 36,044 |
| 2024-04-22 | 5.280 | 5.600 | 5.280 | 5.600 | 4.867 | 49,749 |
| 2024-04-19 | 5.230 | 5.400 | 5.220 | 5.300 | 4.606 | 37,235 |
| 2024-04-18 | 5.170 | 5.280 | 5.120 | 5.210 | 4.528 | 79,520 |
| 2024-04-17 | 5.020 | 5.180 | 5.020 | 5.170 | 4.493 | 40,018 |
| 2024-04-16 | 5.200 | 5.410 | 5.020 | 5.020 | 4.363 | 66,233 |
| 2024-04-15 | 5.220 | 5.290 | 5.150 | 5.200 | 4.519 | 39,151 |
| 2024-04-12 | 5.550 | 5.560 | 5.260 | 5.260 | 4.571 | 63,950 |
| 2024-04-11 | 5.570 | 5.580 | 5.440 | 5.480 | 4.762 | 31,360 |
| 2024-04-10 | 5.600 | 5.630 | 5.470 | 5.560 | 4.832 | 34,351 |
| 2024-04-09 | 5.560 | 5.650 | 5.530 | 5.620 | 4.884 | 39,359 |
| 2024-04-08 | 5.560 | 5.620 | 5.500 | 5.570 | 4.840 | 44,020 |
| 2024-04-05 | 5.590 | 5.590 | 5.430 | 5.450 | 4.736 | 60,373 |
| 2024-04-04 | 5.660 | 5.700 | 5.510 | 5.660 | 4.919 | 41,906 |
| 2024-04-03 | 5.750 | 5.840 | 5.620 | 5.680 | 4.936 | 54,496 |
| 2024-04-02 | 5.880 | 5.880 | 5.750 | 5.760 | 5.006 | 32,521 |
| 2024-03-28 | 5.820 | 5.920 | 5.780 | 5.880 | 5.110 | 72,478 |
| 2024-03-27 | 5.800 | 5.910 | 5.800 | 5.810 | 5.049 | 30,567 |
| 2024-03-26 | 5.700 | 5.820 | 5.690 | 5.800 | 5.040 | 29,918 |
| 2024-03-22 | 5.800 | 5.810 | 5.740 | 5.790 | 5.032 | 27,149 |
| 2024-03-21 | 5.910 | 5.980 | 5.810 | 5.810 | 5.049 | 64,875 |
| 2024-03-20 | 5.780 | 5.860 | 5.740 | 5.850 | 5.084 | 29,305 |
| 2024-03-19 | 5.880 | 5.880 | 5.730 | 5.840 | 5.075 | 41,964 |
| 2024-03-15 | 5.970 | 5.970 | 5.850 | 5.900 | 5.127 | 44,014 |
| 2024-03-14 | 5.840 | 5.970 | 5.790 | 5.970 | 5.188 | 46,755 |
| 2024-03-13 | 5.910 | 5.940 | 5.800 | 5.840 | 5.075 | 36,972 |
| 2024-03-12 | 5.990 | 6.000 | 5.820 | 5.910 | 5.136 | 47,784 |
| 2024-03-11 | 6.080 | 6.080 | 5.880 | 5.890 | 5.119 | 72,403 |
| 2024-03-08 | 6.000 | 6.180 | 5.960 | 6.000 | 5.214 | 60,984 |
| 2024-03-07 | 6.140 | 6.160 | 5.970 | 6.000 | 5.214 | 73,994 |
| 2024-03-06 | 6.130 | 6.250 | 6.080 | 6.090 | 5.292 | 128,037 |
| 2024-03-05 | 5.800 | 6.130 | 5.800 | 6.130 | 5.327 | 257,689 |
| 2024-03-04 | 5.740 | 5.790 | 5.680 | 5.770 | 5.014 | 91,287 |
| 2024-03-01 | 5.580 | 5.690 | 5.580 | 5.680 | 4.936 | 72,164 |
| 2024-02-29 | 5.610 | 5.690 | 5.550 | 5.610 | 4.875 | 102,644 |
| 2024-02-28 | 5.500 | 5.720 | 5.500 | 5.610 | 4.875 | 236,453 |
| 2024-02-27 | 5.330 | 5.460 | 5.330 | 5.460 | 4.745 | 165,726 |
| 2024-02-26 | 5.190 | 5.300 | 5.190 | 5.220 | 4.536 | 16,085 |
| 2024-02-23 | 5.260 | 5.300 | 5.190 | 5.210 | 4.528 | 18,016 |
| 2024-02-22 | 5.340 | 5.390 | 5.220 | 5.220 | 4.536 | 24,459 |
| 2024-02-21 | 5.250 | 5.340 | 5.210 | 5.340 | 4.641 | 25,515 |
| 2024-02-20 | 5.280 | 5.280 | 5.190 | 5.240 | 4.554 | 22,573 |
| 2024-02-19 | 5.230 | 5.310 | 5.170 | 5.260 | 4.571 | 62,613 |
| 2024-02-16 | 5.240 | 5.270 | 5.100 | 5.160 | 4.484 | 68,302 |
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.