Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	5.830	6.410	5.830	6.270	5.102	112,701
2022-03-15	17.680	17.700	17.300	17.500	4.747	302,796
2022-03-14	17.380	17.680	17.340	17.680	4.796	137,208
2022-03-11	17.000	17.420	16.840	17.200	4.666	71,112
2022-03-10	17.140	17.660	16.640	16.940	4.595	80,841
2022-03-09	16.500	17.120	16.220	17.120	4.644	134,751
2022-03-08	17.720	17.980	16.000	16.000	4.340	167,718
2022-03-04	18.300	18.300	17.860	18.080	4.904	81,522
2022-03-03	18.300	18.400	18.060	18.300	4.964	46,053
2022-03-02	17.640	18.280	17.640	18.100	4.910	61,746
2022-03-01	18.100	18.420	17.720	18.280	4.959	69,681
2022-02-28	18.200	18.480	17.280	18.200	4.937	69,735
2022-02-25	18.520	18.600	18.280	18.560	5.035	92,373
2022-02-24	18.200	18.480	17.520	18.020	4.888	101,508
2022-02-23	18.700	18.980	18.660	18.740	5.083	161,433
2022-02-22	19.260	19.260	18.700	18.700	5.072	179,646
2022-02-21	19.000	19.400	19.000	19.260	5.224	96,324
2022-02-18	18.700	18.800	18.600	18.800	5.100	84,750
2022-02-17	18.520	18.700	18.500	18.700	5.072	23,610
2022-02-16	18.620	18.680	18.400	18.640	5.056	52,785
2022-02-15	18.360	18.740	18.320	18.620	5.051	93,984
2022-02-14	18.260	18.500	18.220	18.400	4.991	95,169
2022-02-11	18.780	18.800	18.680	18.760	5.089	44,436
2022-02-10	18.800	18.840	18.760	18.760	5.089	29,079
2022-02-09	18.860	18.880	18.680	18.880	5.121	89,976
2022-02-08	18.900	18.900	18.640	18.860	5.116	56,829
2022-02-07	19.000	19.000	18.800	18.900	5.127	58,890
2022-02-04	18.700	19.100	18.700	19.000	5.154	188,037
2022-02-03	18.800	18.800	18.560	18.800	5.100	46,395
2022-02-02	18.780	18.780	18.640	18.780	5.094	72,597
2022-02-01	18.400	18.840	18.400	18.780	5.094	114,906
2022-01-31	18.880	19.420	18.880	19.420	4.929	102,141
2022-01-28	19.000	19.000	18.540	18.960	4.812	100,494
2022-01-27	18.800	19.080	18.800	19.000	4.822	34,548
2022-01-26	19.120	19.120	18.600	19.080	4.842	53,064
2022-01-25	19.000	19.100	18.800	18.900	4.797	36,387
2022-01-24	19.220	19.400	18.960	18.980	4.817	30,408
2022-01-21	19.400	19.600	19.100	19.220	4.878	59,265
2022-01-20	19.500	19.600	19.400	19.600	4.974	35,826
2022-01-19	19.580	19.600	19.380	19.580	4.969	30,564
2022-01-18	19.960	19.960	19.360	19.600	4.974	133,206
2022-01-17	19.700	19.940	19.400	19.800	5.025	45,768
2022-01-14	19.900	20.000	19.600	19.700	5.000	72,480
2022-01-13	19.960	20.000	19.840	19.900	5.051	43,248
2022-01-12	19.220	20.000	19.180	19.900	5.051	70,578
2022-01-11	19.020	19.300	18.960	19.140	4.858	58,389
2022-01-10	19.400	19.600	19.140	19.180	4.868	44,109
2022-01-07	19.400	19.760	19.260	19.280	4.893	42,066
2022-01-05	19.000	19.740	19.000	19.380	4.919	49,041
2022-01-04	18.860	19.100	18.800	19.100	4.848	62,157
2022-01-03	18.820	18.820	18.660	18.780	4.766	30,438
2021-12-31	18.700	18.840	18.540	18.740	4.756	18,432
2021-12-30	18.640	18.840	18.480	18.700	4.746	27,684
2021-12-29	18.580	18.620	18.480	18.600	4.721	38,670
2021-12-28	18.260	18.580	18.260	18.580	4.716	161,436
2021-12-27	18.100	18.280	17.980	18.280	4.639	40,413
2021-12-23	17.620	18.080	17.520	18.080	4.589	91,686
2021-12-22	17.680	17.700	17.420	17.620	4.472	26,058
2021-12-21	17.620	17.680	17.360	17.600	4.467	29,886
2021-12-20	17.140	17.600	17.140	17.520	4.447	20,694

← NewerPage 20 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.