Quest Holdings S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.900	5.910	5.720	5.870	5.101	27,277
2023-11-17	5.880	5.900	5.810	5.880	5.110	41,671
2023-11-16	5.880	5.900	5.700	5.880	5.110	28,962
2023-11-15	5.710	5.850	5.710	5.850	5.084	35,618
2023-11-14	5.480	5.710	5.440	5.710	4.962	34,753
2023-11-13	5.450	5.490	5.390	5.460	4.745	25,080
2023-11-10	5.480	5.480	5.360	5.480	4.762	23,888
2023-11-09	5.450	5.500	5.360	5.500	4.780	24,128
2023-11-08	5.480	5.480	5.350	5.400	4.693	16,198
2023-11-07	5.470	5.480	5.350	5.450	4.736	18,987
2023-11-06	5.370	5.470	5.320	5.470	4.754	17,111
2023-11-03	5.310	5.370	5.270	5.290	4.597	15,753
2023-11-02	5.170	5.350	5.170	5.290	4.597	26,049
2023-11-01	5.260	5.270	5.190	5.270	4.580	14,012
2023-10-31	5.120	5.300	5.080	5.250	4.562	57,954
2023-10-30	5.060	5.130	4.980	5.090	4.423	19,319
2023-10-27	5.080	5.110	5.030	5.050	4.389	11,218
2023-10-26	5.100	5.100	4.980	5.080	4.415	21,043
2023-10-25	5.120	5.210	5.070	5.070	4.406	19,621
2023-10-24	5.080	5.160	5.030	5.160	4.484	31,897
2023-10-23	5.210	5.220	5.060	5.080	4.415	26,491
2023-10-20	5.240	5.260	5.090	5.210	4.528	19,165
2023-10-19	5.310	5.390	5.190	5.240	4.554	28,148
2023-10-18	5.270	5.410	5.270	5.310	4.615	18,702
2023-10-17	5.420	5.500	5.200	5.380	4.675	27,984
2023-10-16	5.450	5.450	5.320	5.420	4.710	19,554
2023-10-13	5.480	5.480	5.280	5.420	4.710	23,267
2023-10-12	5.220	5.560	5.210	5.390	4.684	34,461
2023-10-11	5.340	5.340	5.190	5.280	4.588	30,070
2023-10-10	5.040	5.280	5.040	5.280	4.588	32,588
2023-10-09	5.220	5.220	4.955	5.040	4.380	35,637
2023-10-06	5.300	5.300	5.150	5.260	4.571	22,999
2023-10-05	5.250	5.280	5.200	5.270	4.580	26,457
2023-10-04	5.450	5.470	5.170	5.300	4.606	62,571
2023-10-03	5.560	5.560	5.370	5.410	4.701	31,279
2023-10-02	5.560	5.650	5.500	5.520	4.797	24,771
2023-09-29	5.630	5.670	5.460	5.580	4.849	32,882
2023-09-28	5.680	5.680	5.510	5.600	4.867	45,900
2023-09-27	5.770	5.770	5.580	5.680	4.936	32,878
2023-09-26	5.860	5.880	5.730	5.770	5.014	27,418
2023-09-25	5.900	5.950	5.770	5.860	5.092	26,046
2023-09-22	5.820	5.950	5.810	5.950	5.171	27,263
2023-09-21	5.760	5.800	5.650	5.790	5.032	36,505
2023-09-20	6.000	6.020	5.780	5.810	5.049	36,745
2023-09-19	6.020	6.030	5.830	5.950	5.171	32,746
2023-09-18	6.010	6.070	5.950	6.030	5.240	20,410
2023-09-15	6.020	6.100	6.000	6.060	5.266	57,460
2023-09-14	6.020	6.100	5.960	6.100	5.301	26,656
2023-09-13	6.190	6.190	6.000	6.060	5.266	36,683
2023-09-12	6.000	6.170	5.940	6.170	5.362	46,194
2023-09-11	6.220	6.220	6.040	6.060	5.266	41,105
2023-09-08	6.120	6.220	6.080	6.200	5.388	37,338
2023-09-07	6.400	6.400	5.940	6.260	5.440	106,034
2023-09-06	6.340	6.460	6.200	6.460	5.614	27,244
2023-09-05	6.240	6.340	6.100	6.340	5.510	23,225
2023-09-04	6.460	6.470	6.140	6.220	5.405	24,504
2023-09-01	6.320	6.480	6.320	6.380	5.544	28,106
2023-08-31	6.170	6.340	6.120	6.310	5.484	21,926
2023-08-30	6.190	6.260	6.120	6.200	5.388	20,158
2023-08-29	6.140	6.220	6.100	6.220	5.405	20,535

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.