Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.100	6.210	6.080	6.120	5.318	18,986
2023-08-25	6.140	6.160	6.070	6.100	5.301	20,695
2023-08-24	6.120	6.140	6.070	6.100	5.301	16,255
2023-08-23	6.160	6.190	6.080	6.090	5.292	10,147
2023-08-22	6.060	6.230	6.060	6.160	5.353	11,438
2023-08-21	6.010	6.200	6.000	6.050	5.258	51,777
2023-08-18	6.160	6.200	6.030	6.040	5.249	31,300
2023-08-17	6.170	6.200	6.170	6.190	5.379	12,307
2023-08-16	6.090	6.230	6.060	6.150	5.344	13,991
2023-08-14	6.240	6.250	6.100	6.150	5.344	14,857
2023-08-11	6.320	6.360	6.250	6.250	5.431	14,786
2023-08-10	6.420	6.430	6.310	6.380	5.544	11,720
2023-08-09	6.330	6.400	6.300	6.380	5.544	12,954
2023-08-08	6.280	6.380	6.180	6.300	5.475	18,853
2023-08-07	6.460	6.460	6.280	6.280	5.457	16,337
2023-08-04	6.430	6.430	6.340	6.340	5.510	13,166
2023-08-03	6.360	6.440	6.300	6.360	5.527	17,117
2023-08-02	6.370	6.420	6.100	6.420	5.579	36,789
2023-08-01	6.450	6.460	6.270	6.370	5.536	47,078
2023-07-31	6.470	6.530	6.450	6.500	5.649	13,234
2023-07-28	6.600	6.600	6.440	6.470	5.623	24,207
2023-07-27	6.480	6.590	6.390	6.580	5.718	34,581
2023-07-26	6.510	6.650	6.460	6.500	5.649	45,222
2023-07-25	6.580	6.690	6.420	6.510	5.657	42,866
2023-07-24	6.410	6.550	6.340	6.500	5.649	26,959
2023-07-21	6.460	6.490	6.320	6.330	5.501	30,688
2023-07-20	6.420	6.500	6.400	6.400	5.562	18,365
2023-07-19	6.410	6.520	6.400	6.480	5.631	28,940
2023-07-18	6.530	6.550	6.430	6.450	5.605	19,214
2023-07-17	6.600	6.730	6.450	6.450	5.605	38,633
2023-07-14	6.610	6.700	6.550	6.700	5.822	32,693
2023-07-13	6.620	6.680	6.580	6.640	5.770	26,207
2023-07-12	6.280	6.590	6.280	6.590	5.727	31,402
2023-07-11	6.370	6.500	6.290	6.500	5.649	43,684
2023-07-10	6.180	6.380	6.180	6.370	5.536	15,864
2023-07-07	6.370	6.370	6.310	6.340	5.510	8,806
2023-07-06	6.360	6.400	6.240	6.370	5.536	45,985
2023-07-05	6.280	6.290	6.220	6.290	5.466	17,624
2023-07-04	6.120	6.280	6.010	6.270	5.449	19,683
2023-07-03	6.340	6.340	6.000	6.000	5.214	39,022
2023-06-30	6.220	6.310	6.100	6.100	5.301	43,837
2023-06-29	5.980	6.300	5.980	6.220	5.405	60,959
2023-06-28	6.050	6.050	5.980	5.980	5.197	18,156
2023-06-27	6.050	6.130	5.930	5.970	5.188	37,460
2023-06-26	6.180	6.180	6.050	6.050	5.258	33,790
2023-06-23	6.100	6.210	6.050	6.180	5.371	34,310
2023-06-22	6.300	6.300	6.150	6.150	5.344	36,283
2023-06-21	6.380	6.400	6.300	6.300	5.475	37,232
2023-06-20	6.420	6.470	6.200	6.400	5.562	48,639
2023-06-19	6.420	6.580	6.420	6.470	5.449	28,264
2023-06-16	6.300	6.420	6.150	6.420	5.407	55,531
2023-06-15	6.250	6.330	6.200	6.300	5.306	16,139
2023-06-14	6.140	6.290	6.120	6.250	5.263	49,936
2023-06-13	6.050	6.150	6.050	6.100	5.137	39,364
2023-06-12	6.200	6.290	6.080	6.150	5.179	69,507
2023-06-09	6.170	6.250	6.130	6.140	5.171	54,381
2023-06-08	6.300	6.370	6.180	6.180	5.205	22,004
2023-06-07	6.360	6.410	6.100	6.190	5.213	40,003
2023-06-06	6.050	6.360	6.050	6.360	5.356	56,151
2023-06-02	6.000	6.050	5.910	6.050	5.095	36,578

← NewerPage 14 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.