Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.170 | 5.340 | 5.100 | 5.160 | 4.484 | 45,379 |
| 2024-02-14 | 5.380 | 5.380 | 5.170 | 5.170 | 4.493 | 52,590 |
| 2024-02-13 | 5.410 | 5.460 | 5.300 | 5.340 | 4.641 | 29,782 |
| 2024-02-12 | 5.550 | 5.550 | 5.350 | 5.360 | 4.658 | 59,281 |
| 2024-02-09 | 5.300 | 5.540 | 5.300 | 5.480 | 4.762 | 68,228 |
| 2024-02-08 | 5.270 | 5.310 | 5.260 | 5.300 | 4.606 | 34,226 |
| 2024-02-07 | 5.330 | 5.340 | 5.250 | 5.270 | 4.580 | 42,623 |
| 2024-02-06 | 5.300 | 5.350 | 5.200 | 5.310 | 4.615 | 93,529 |
| 2024-02-05 | 5.320 | 5.320 | 5.230 | 5.300 | 4.606 | 77,007 |
| 2024-02-02 | 5.400 | 5.400 | 5.190 | 5.280 | 4.588 | 45,371 |
| 2024-02-01 | 5.270 | 5.380 | 5.220 | 5.290 | 4.597 | 57,389 |
| 2024-01-31 | 5.270 | 5.350 | 5.250 | 5.290 | 4.597 | 27,958 |
| 2024-01-30 | 5.330 | 5.340 | 5.250 | 5.280 | 4.588 | 17,062 |
| 2024-01-29 | 5.340 | 5.340 | 5.260 | 5.300 | 4.606 | 14,414 |
| 2024-01-26 | 5.330 | 5.360 | 5.260 | 5.300 | 4.606 | 43,664 |
| 2024-01-25 | 5.400 | 5.410 | 5.320 | 5.330 | 4.632 | 24,870 |
| 2024-01-24 | 5.530 | 5.560 | 5.430 | 5.450 | 4.736 | 25,299 |
| 2024-01-23 | 5.400 | 5.500 | 5.360 | 5.500 | 4.780 | 38,791 |
| 2024-01-22 | 5.290 | 5.440 | 5.220 | 5.440 | 4.727 | 26,683 |
| 2024-01-19 | 5.400 | 5.430 | 5.220 | 5.290 | 4.597 | 49,856 |
| 2024-01-18 | 5.480 | 5.520 | 5.390 | 5.390 | 4.684 | 22,557 |
| 2024-01-17 | 5.540 | 5.540 | 5.320 | 5.440 | 4.727 | 42,355 |
| 2024-01-16 | 5.500 | 5.550 | 5.440 | 5.550 | 4.823 | 16,286 |
| 2024-01-15 | 5.580 | 5.630 | 5.440 | 5.500 | 4.780 | 29,664 |
| 2024-01-12 | 5.700 | 5.710 | 5.580 | 5.580 | 4.849 | 31,330 |
| 2024-01-11 | 5.530 | 5.700 | 5.530 | 5.690 | 4.945 | 116,413 |
| 2024-01-10 | 5.560 | 5.630 | 5.490 | 5.630 | 4.893 | 42,580 |
| 2024-01-09 | 5.490 | 5.580 | 5.490 | 5.560 | 4.832 | 18,192 |
| 2024-01-08 | 5.370 | 5.510 | 5.370 | 5.490 | 4.771 | 25,682 |
| 2024-01-05 | 5.460 | 5.520 | 5.460 | 5.460 | 4.745 | 17,291 |
| 2024-01-04 | 5.500 | 5.600 | 5.500 | 5.540 | 4.814 | 9,821 |
| 2024-01-03 | 5.490 | 5.580 | 5.460 | 5.500 | 4.780 | 14,642 |
| 2024-01-02 | 5.600 | 5.640 | 5.560 | 5.580 | 4.849 | 10,524 |
| 2023-12-29 | 5.580 | 5.620 | 5.490 | 5.620 | 4.884 | 18,351 |
| 2023-12-28 | 5.530 | 5.580 | 5.420 | 5.540 | 4.814 | 14,527 |
| 2023-12-27 | 5.520 | 5.610 | 5.490 | 5.500 | 4.780 | 15,497 |
| 2023-12-22 | 5.550 | 5.600 | 5.540 | 5.600 | 4.867 | 15,417 |
| 2023-12-21 | 5.570 | 5.610 | 5.550 | 5.610 | 4.875 | 19,315 |
| 2023-12-20 | 5.570 | 5.600 | 5.490 | 5.600 | 4.867 | 16,090 |
| 2023-12-19 | 5.420 | 5.530 | 5.330 | 5.530 | 4.806 | 45,321 |
| 2023-12-18 | 5.500 | 5.540 | 5.300 | 5.340 | 4.641 | 36,955 |
| 2023-12-15 | 5.610 | 5.620 | 5.420 | 5.450 | 4.736 | 66,044 |
| 2023-12-14 | 5.510 | 5.600 | 5.490 | 5.600 | 4.867 | 39,412 |
| 2023-12-13 | 5.530 | 5.580 | 5.500 | 5.580 | 4.849 | 22,127 |
| 2023-12-12 | 5.600 | 5.600 | 5.520 | 5.580 | 4.849 | 29,414 |
| 2023-12-11 | 5.600 | 5.630 | 5.520 | 5.630 | 4.893 | 28,437 |
| 2023-12-08 | 5.730 | 5.730 | 5.580 | 5.640 | 4.901 | 18,802 |
| 2023-12-07 | 5.680 | 5.780 | 5.630 | 5.740 | 4.988 | 58,032 |
| 2023-12-06 | 5.650 | 5.750 | 5.570 | 5.750 | 4.997 | 16,267 |
| 2023-12-05 | 5.600 | 5.690 | 5.560 | 5.680 | 4.936 | 13,501 |
| 2023-12-04 | 5.650 | 5.650 | 5.550 | 5.600 | 4.867 | 13,244 |
| 2023-12-01 | 5.470 | 5.650 | 5.400 | 5.650 | 4.910 | 74,625 |
| 2023-11-30 | 5.460 | 5.470 | 5.390 | 5.460 | 4.745 | 26,786 |
| 2023-11-29 | 5.440 | 5.450 | 5.340 | 5.450 | 4.736 | 23,412 |
| 2023-11-28 | 5.490 | 5.500 | 5.400 | 5.440 | 4.727 | 6,223 |
| 2023-11-27 | 5.520 | 5.540 | 5.440 | 5.440 | 4.727 | 27,414 |
| 2023-11-24 | 5.680 | 5.680 | 5.520 | 5.520 | 4.797 | 25,019 |
| 2023-11-23 | 5.720 | 5.720 | 5.550 | 5.680 | 4.936 | 33,098 |
| 2023-11-22 | 5.800 | 5.860 | 5.680 | 5.730 | 4.980 | 23,358 |
| 2023-11-21 | 5.830 | 5.830 | 5.740 | 5.800 | 5.040 | 26,780 |
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.