Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	4.655	4.670	4.475	4.600	3.874	34,766
2022-12-05	4.645	4.675	4.590	4.655	3.920	33,072
2022-12-02	4.810	4.810	4.560	4.600	3.874	38,713
2022-12-01	4.800	4.880	4.715	4.795	4.038	48,760
2022-11-30	4.605	4.790	4.605	4.790	4.034	26,825
2022-11-29	4.645	4.650	4.595	4.650	3.916	40,019
2022-11-28	4.485	4.620	4.465	4.620	3.891	22,838
2022-11-25	4.460	4.550	4.415	4.530	3.815	25,881
2022-11-24	4.395	4.465	4.365	4.435	3.735	36,191
2022-11-23	4.245	4.395	4.245	4.395	3.701	43,314
2022-11-22	4.390	4.390	4.260	4.300	3.621	47,652
2022-11-21	4.300	4.350	4.300	4.300	3.621	28,665
2022-11-18	4.400	4.400	4.305	4.340	3.655	57,815
2022-11-17	4.300	4.375	4.295	4.375	3.684	99,352
2022-11-16	4.370	4.370	4.290	4.300	3.621	48,802
2022-11-15	4.430	4.470	4.310	4.390	3.697	45,616
2022-11-14	4.360	4.420	4.320	4.395	3.701	41,596
2022-11-11	4.165	4.555	4.165	4.400	3.706	164,386
2022-11-10	4.010	4.165	4.010	4.165	3.508	34,374
2022-11-09	3.980	4.080	3.980	4.080	3.436	21,043
2022-11-08	4.020	4.055	3.950	4.050	3.411	33,745
2022-11-07	4.080	4.080	4.000	4.020	3.386	18,842
2022-11-04	3.945	4.050	3.945	4.050	3.411	29,223
2022-11-03	4.020	4.020	3.960	3.960	3.335	26,637
2022-11-02	3.990	4.040	3.990	4.020	3.386	30,278
2022-11-01	4.035	4.040	3.970	3.975	3.348	33,983
2022-10-31	3.985	4.030	3.965	4.030	3.394	37,241
2022-10-27	3.950	4.030	3.950	4.000	3.369	29,314
2022-10-26	4.020	4.030	3.945	3.975	3.348	53,243
2022-10-25	4.030	4.075	3.990	3.990	3.360	38,270
2022-10-24	4.000	4.040	3.980	4.040	3.402	59,146
2022-10-21	3.990	4.015	3.965	3.965	3.339	57,674
2022-10-20	4.060	4.060	3.975	3.975	3.348	65,887
2022-10-19	4.150	4.150	4.015	4.035	3.398	51,526
2022-10-18	4.120	4.120	4.060	4.110	3.461	41,182
2022-10-17	4.160	4.165	4.060	4.065	3.423	31,040
2022-10-14	4.115	4.130	4.070	4.130	3.478	43,768
2022-10-13	4.140	4.140	4.030	4.090	3.444	46,538
2022-10-12	4.080	4.110	4.040	4.110	3.461	21,707
2022-10-11	4.065	4.095	4.020	4.080	3.436	30,114
2022-10-10	4.165	4.165	4.040	4.040	3.402	24,877
2022-10-07	4.110	4.150	4.090	4.120	3.470	30,001
2022-10-06	4.130	4.185	4.040	4.110	3.461	22,762
2022-10-05	4.170	4.170	4.090	4.090	3.444	23,596
2022-10-04	4.220	4.220	4.090	4.120	3.470	54,710
2022-10-03	4.165	4.180	4.080	4.160	3.503	26,034
2022-09-30	4.145	4.180	4.085	4.180	3.520	26,680
2022-09-29	4.120	4.200	4.080	4.125	3.474	32,343
2022-09-28	4.015	4.135	3.985	4.120	3.470	57,437
2022-09-27	4.085	4.090	4.055	4.070	3.428	54,950
2022-09-26	4.185	4.185	4.020	4.050	3.411	38,699
2022-09-23	4.220	4.260	4.100	4.185	3.524	63,404
2022-09-22	4.250	4.250	4.165	4.240	3.571	37,922
2022-09-21	4.190	4.220	4.145	4.220	3.554	30,615
2022-09-20	4.300	4.350	4.215	4.215	3.550	21,771
2022-09-19	4.090	4.300	4.090	4.255	3.583	119,987
2022-09-16	4.200	4.250	4.090	4.090	3.444	259,080
2022-09-15	4.220	4.220	4.165	4.205	3.541	26,034
2022-09-14	4.120	4.195	4.100	4.195	3.533	46,924
2022-09-13	4.185	4.200	4.110	4.180	3.520	61,535

← NewerPage 17 of 21 · 1,242 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.