Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	4.120	4.165	4.080	4.165	3.508	34,508
2022-09-09	4.025	4.065	3.990	4.050	3.411	95,644
2022-09-08	4.140	4.155	4.050	4.050	3.411	50,356
2022-09-07	4.190	4.210	4.110	4.110	3.461	41,479
2022-09-06	4.180	4.240	4.165	4.185	3.524	14,324
2022-09-05	4.220	4.265	4.170	4.180	3.520	46,282
2022-09-02	4.320	4.370	4.260	4.280	3.604	43,081
2022-09-01	4.405	4.420	4.295	4.350	3.663	57,360
2022-08-31	4.455	4.500	4.395	4.450	3.748	55,338
2022-08-30	4.500	4.525	4.450	4.500	3.790	39,419
2022-08-29	4.555	4.555	4.455	4.500	3.790	34,392
2022-08-26	4.450	4.600	4.410	4.600	3.874	51,517
2022-08-25	4.520	4.520	4.365	4.415	3.718	41,744
2022-08-24	4.455	4.455	4.335	4.455	3.752	34,510
2022-08-23	4.495	4.495	4.390	4.455	3.752	54,865
2022-08-22	4.430	4.495	4.370	4.495	3.786	48,026
2022-08-19	4.440	4.440	4.350	4.430	3.731	52,537
2022-08-18	4.400	4.440	4.365	4.440	3.739	35,061
2022-08-17	4.270	4.390	4.270	4.390	3.697	67,951
2022-08-16	4.250	4.280	4.220	4.245	3.575	29,351
2022-08-12	4.270	4.270	4.220	4.220	3.554	22,922
2022-08-11	4.270	4.285	4.210	4.255	3.583	46,714
2022-08-10	4.225	4.260	4.180	4.250	3.579	30,572
2022-08-09	4.255	4.270	4.180	4.225	3.558	37,361
2022-08-08	4.190	4.305	4.190	4.255	3.583	118,211
2022-08-05	4.340	4.345	4.200	4.200	3.537	34,140
2022-08-04	4.295	4.350	4.230	4.300	3.621	25,732
2022-08-03	4.345	4.370	4.250	4.250	3.579	71,496
2022-08-02	4.345	4.360	4.225	4.300	3.621	38,028
2022-08-01	4.380	4.435	4.300	4.300	3.621	78,658
2022-07-29	4.475	4.475	4.350	4.390	3.697	37,024
2022-07-28	4.445	4.465	4.400	4.435	3.735	41,597
2022-07-27	4.545	4.570	4.380	4.445	3.743	42,735
2022-07-26	4.460	4.515	4.415	4.500	3.790	32,833
2022-07-25	4.340	4.450	4.300	4.450	3.748	32,489
2022-07-22	4.440	4.490	4.355	4.380	3.689	36,899
2022-07-21	4.500	4.530	4.420	4.425	3.727	34,232
2022-07-20	4.540	4.600	4.405	4.495	3.786	49,696
2022-07-19	4.550	4.575	4.450	4.510	3.798	14,994
2022-07-18	4.450	4.610	4.375	4.520	3.807	34,491
2022-07-15	4.490	4.490	4.360	4.385	3.693	26,310
2022-07-14	4.490	4.520	4.370	4.370	3.680	73,943
2022-07-13	4.210	4.550	4.160	4.485	3.777	62,227
2022-07-12	4.210	4.210	4.085	4.205	3.541	40,085
2022-07-11	4.100	4.210	4.065	4.100	3.453	31,474
2022-07-08	4.250	4.295	4.120	4.120	3.470	38,764
2022-07-07	4.275	4.275	4.120	4.250	3.579	33,221
2022-07-06	4.280	4.280	4.000	4.200	3.537	49,352
2022-07-05	4.295	4.340	4.100	4.185	3.524	48,888
2022-07-04	4.295	4.295	4.220	4.270	3.596	12,556
2022-07-01	4.300	4.340	4.220	4.250	3.579	22,633
2022-06-30	4.300	4.300	4.190	4.250	3.579	22,595
2022-06-29	4.275	4.300	4.125	4.300	3.621	31,731
2022-06-28	4.230	4.300	4.160	4.275	3.600	32,849
2022-06-27	4.290	4.340	4.200	4.270	3.596	23,413
2022-06-24	4.340	4.340	4.290	4.290	3.613	21,700
2022-06-23	4.300	4.370	4.275	4.340	3.655	22,685
2022-06-22	4.285	4.430	4.280	4.340	3.655	43,480
2022-06-21	4.340	4.510	4.300	4.400	3.706	48,059
2022-06-20	4.355	4.400	4.290	4.290	3.613	53,891

← NewerPage 18 of 21 · 1,246 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.