Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	5.150	5.160	5.070	5.140	4.329	37,712
2023-03-01	5.240	5.240	5.140	5.200	4.379	28,280
2023-02-28	5.240	5.240	5.080	5.220	4.396	37,563
2023-02-24	5.190	5.220	5.080	5.110	4.303	33,843
2023-02-23	5.130	5.200	5.100	5.180	4.362	37,085
2023-02-22	5.100	5.160	5.060	5.160	4.346	37,264
2023-02-21	5.180	5.240	5.080	5.130	4.320	44,524
2023-02-20	5.240	5.240	5.150	5.190	4.371	29,434
2023-02-17	5.200	5.200	5.150	5.170	4.354	26,306
2023-02-16	5.300	5.300	5.140	5.220	4.396	33,026
2023-02-15	5.200	5.260	5.140	5.230	4.405	32,959
2023-02-14	5.290	5.300	5.160	5.200	4.379	40,575
2023-02-13	5.160	5.250	5.150	5.250	4.421	45,259
2023-02-10	5.180	5.220	5.050	5.070	4.270	66,593
2023-02-09	5.220	5.240	5.160	5.240	4.413	44,238
2023-02-08	5.090	5.200	5.060	5.180	4.362	73,086
2023-02-07	5.090	5.130	5.020	5.090	4.287	57,651
2023-02-06	5.240	5.240	5.050	5.050	4.253	61,005
2023-02-03	5.200	5.220	5.130	5.200	4.379	46,032
2023-02-02	5.230	5.320	5.160	5.200	4.379	27,303
2023-02-01	5.260	5.300	5.140	5.200	4.379	51,606
2023-01-31	5.260	5.260	5.130	5.260	4.430	28,680
2023-01-30	5.250	5.270	5.180	5.180	4.362	31,633
2023-01-27	5.250	5.260	5.120	5.250	4.421	27,341
2023-01-26	5.280	5.280	5.140	5.200	4.379	29,008
2023-01-25	5.180	5.200	5.100	5.200	4.379	21,847
2023-01-24	5.320	5.330	5.100	5.100	4.295	39,840
2023-01-23	5.340	5.340	5.180	5.260	4.430	44,107
2023-01-20	5.240	5.240	5.130	5.240	4.413	35,805
2023-01-19	5.300	5.350	5.200	5.210	4.388	39,860
2023-01-18	5.390	5.460	5.320	5.320	4.480	23,883
2023-01-17	5.310	5.420	5.300	5.420	4.565	32,531
2023-01-16	5.350	5.440	5.350	5.390	4.539	50,789
2023-01-13	5.170	5.390	5.160	5.380	4.531	50,337
2023-01-12	5.200	5.230	5.150	5.190	4.371	33,077
2023-01-11	5.210	5.240	5.130	5.200	4.379	45,074
2023-01-10	5.140	5.200	5.090	5.200	4.379	32,593
2023-01-09	5.170	5.250	5.100	5.140	4.329	49,463
2023-01-05	4.930	5.180	4.930	5.100	4.295	83,724
2023-01-04	4.760	4.930	4.760	4.930	4.152	28,003
2023-01-03	4.780	4.910	4.780	4.810	4.051	19,956
2023-01-02	4.795	4.840	4.720	4.840	4.076	24,745
2022-12-30	4.750	4.780	4.675	4.710	3.967	39,949
2022-12-29	4.715	4.770	4.650	4.710	3.967	25,195
2022-12-28	4.720	4.735	4.675	4.720	3.975	24,837
2022-12-27	4.665	4.720	4.550	4.710	3.967	15,240
2022-12-23	4.630	4.695	4.570	4.590	3.866	27,323
2022-12-22	4.660	4.660	4.580	4.635	3.903	22,245
2022-12-21	4.700	4.750	4.500	4.595	3.870	129,663
2022-12-20	4.635	4.670	4.620	4.640	3.908	24,187
2022-12-19	4.780	4.800	4.665	4.670	3.933	21,992
2022-12-16	4.650	4.780	4.580	4.780	4.026	64,488
2022-12-15	4.675	4.750	4.575	4.650	3.916	34,090
2022-12-14	4.660	4.720	4.535	4.720	3.975	31,777
2022-12-13	4.510	4.600	4.510	4.600	3.874	32,779
2022-12-12	4.600	4.600	4.510	4.510	3.798	26,078
2022-12-09	4.615	4.665	4.510	4.600	3.874	30,867
2022-12-08	4.575	4.575	4.455	4.565	3.844	37,338
2022-12-07	4.585	4.615	4.500	4.500	3.790	47,736
2022-12-06	4.655	4.670	4.475	4.600	3.874	34,766

← NewerPage 16 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.