Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	5.960	5.990	5.890	5.960	5.019	35,557
2023-05-31	5.800	5.970	5.750	5.870	4.943	80,168
2023-05-30	6.000	6.000	5.800	5.800	4.885	57,478
2023-05-29	5.700	5.970	5.700	5.970	5.028	73,435
2023-05-26	5.800	5.830	5.700	5.800	4.885	81,007
2023-05-25	5.660	5.860	5.660	5.770	4.859	181,922
2023-05-24	5.250	5.680	5.200	5.660	4.767	145,862
2023-05-23	5.120	5.250	5.120	5.180	4.362	35,516
2023-05-22	5.000	5.200	5.000	5.120	4.312	53,191
2023-05-19	4.900	4.960	4.900	4.900	4.127	18,650
2023-05-18	4.900	5.000	4.900	4.945	4.164	16,332
2023-05-17	4.940	4.985	4.940	4.980	4.194	12,711
2023-05-16	4.900	4.950	4.820	4.940	4.160	39,673
2023-05-15	4.990	4.990	4.850	4.850	4.084	24,953
2023-05-12	4.835	4.960	4.835	4.930	4.152	37,632
2023-05-11	4.945	4.985	4.855	4.855	4.089	24,215
2023-05-10	4.900	4.990	4.900	4.980	4.194	15,947
2023-05-09	4.950	4.995	4.910	4.960	4.177	17,746
2023-05-08	4.870	4.995	4.870	4.950	4.169	18,492
2023-05-05	4.870	5.000	4.860	5.000	4.211	16,160
2023-05-04	4.990	4.990	4.850	4.860	4.093	21,684
2023-05-03	5.000	5.000	4.930	4.930	4.152	18,501
2023-05-02	4.990	4.990	4.805	4.990	4.202	29,008
2023-04-28	4.965	4.980	4.915	4.940	4.160	18,193
2023-04-27	4.920	4.950	4.900	4.900	4.127	21,587
2023-04-26	4.990	4.990	4.840	4.900	4.127	30,134
2023-04-25	5.010	5.020	4.905	4.905	4.131	42,949
2023-04-24	5.090	5.090	5.010	5.040	4.244	18,871
2023-04-21	5.080	5.100	5.040	5.050	4.253	21,330
2023-04-20	5.080	5.090	5.010	5.080	4.278	26,269
2023-04-19	5.020	5.090	5.020	5.080	4.278	19,555
2023-04-18	5.080	5.090	5.020	5.090	4.287	24,048
2023-04-13	5.000	5.000	4.955	4.990	4.202	14,014
2023-04-12	5.070	5.070	4.950	4.950	4.169	30,504
2023-04-11	4.995	5.100	4.940	5.000	4.211	40,166
2023-04-06	5.160	5.160	4.975	5.000	4.211	47,144
2023-04-05	5.180	5.180	5.090	5.140	4.329	19,274
2023-04-04	5.140	5.190	5.060	5.150	4.337	24,659
2023-04-03	5.080	5.120	5.000	5.120	4.312	21,020
2023-03-31	5.070	5.080	5.010	5.050	4.253	21,704
2023-03-30	5.050	5.070	4.955	5.070	4.270	33,396
2023-03-29	5.030	5.030	4.960	4.995	4.207	14,386
2023-03-28	5.080	5.090	4.940	5.000	4.211	20,454
2023-03-27	5.040	5.040	4.960	5.030	4.236	22,765
2023-03-24	5.090	5.090	4.920	4.945	4.164	20,371
2023-03-23	4.970	5.000	4.920	4.970	4.186	217,230
2023-03-22	4.910	4.945	4.860	4.945	4.164	21,584
2023-03-21	4.765	4.900	4.700	4.900	4.127	27,215
2023-03-20	4.775	4.785	4.655	4.665	3.929	42,355
2023-03-17	4.805	4.860	4.740	4.740	3.992	45,665
2023-03-16	4.760	4.815	4.685	4.800	4.042	57,717
2023-03-15	5.040	5.050	4.760	4.760	4.009	53,656
2023-03-14	5.000	5.050	4.910	5.050	4.253	52,927
2023-03-13	4.920	5.090	4.850	5.000	4.211	42,505
2023-03-10	5.060	5.060	4.945	5.000	4.211	33,783
2023-03-09	5.100	5.100	4.970	5.060	4.261	29,604
2023-03-08	5.080	5.110	4.935	5.010	4.219	39,685
2023-03-07	5.160	5.160	5.050	5.080	4.278	30,928
2023-03-06	5.170	5.170	5.060	5.140	4.329	59,163
2023-03-03	5.160	5.200	5.110	5.180	4.362	23,311

← NewerPage 15 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.