Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 17.780 | 18.000 | 17.640 | 17.880 | 4.538 | 79,035 |
| 2021-12-16 | 17.580 | 17.800 | 17.400 | 17.800 | 4.518 | 62,124 |
| 2021-12-15 | 17.280 | 17.500 | 17.140 | 17.360 | 4.406 | 29,835 |
| 2021-12-14 | 17.160 | 17.260 | 16.900 | 16.980 | 4.309 | 34,149 |
| 2021-12-13 | 16.800 | 17.240 | 16.800 | 17.000 | 4.315 | 43,113 |
| 2021-12-10 | 17.200 | 17.220 | 16.680 | 16.820 | 4.269 | 88,662 |
| 2021-12-09 | 17.060 | 17.240 | 17.000 | 17.040 | 4.325 | 37,851 |
| 2021-12-08 | 17.200 | 17.200 | 17.140 | 17.140 | 4.350 | 19,128 |
| 2021-12-07 | 17.320 | 17.380 | 17.140 | 17.140 | 4.350 | 23,376 |
| 2021-12-06 | 17.300 | 17.560 | 17.220 | 17.220 | 4.370 | 21,045 |
| 2021-12-03 | 17.360 | 17.620 | 17.280 | 17.300 | 4.391 | 55,302 |
| 2021-12-02 | 17.520 | 17.640 | 17.280 | 17.540 | 4.452 | 71,427 |
| 2021-12-01 | 17.340 | 17.560 | 17.340 | 17.540 | 4.452 | 24,822 |
| 2021-11-30 | 17.660 | 17.660 | 17.460 | 17.520 | 4.447 | 27,075 |
| 2021-11-29 | 17.340 | 17.880 | 17.240 | 17.520 | 4.447 | 36,711 |
| 2021-11-26 | 16.960 | 17.060 | 16.660 | 17.060 | 4.330 | 114,366 |
| 2021-11-25 | 17.160 | 17.500 | 17.100 | 17.500 | 4.441 | 52,866 |
| 2021-11-24 | 17.200 | 17.200 | 16.680 | 16.900 | 4.289 | 16,170 |
| 2021-11-23 | 17.180 | 17.220 | 16.800 | 16.800 | 4.264 | 50,328 |
| 2021-11-22 | 17.580 | 17.580 | 17.180 | 17.300 | 4.391 | 19,794 |
| 2021-11-19 | 17.340 | 17.740 | 17.320 | 17.500 | 4.441 | 34,311 |
| 2021-11-18 | 17.320 | 17.440 | 17.300 | 17.320 | 4.396 | 15,705 |
| 2021-11-17 | 17.240 | 17.440 | 17.220 | 17.320 | 4.396 | 23,289 |
| 2021-11-16 | 17.340 | 17.340 | 17.080 | 17.240 | 4.375 | 28,470 |
| 2021-11-15 | 17.480 | 17.720 | 17.240 | 17.340 | 4.401 | 30,489 |
| 2021-11-12 | 17.840 | 17.840 | 17.120 | 17.460 | 4.431 | 36,195 |
| 2021-11-11 | 17.780 | 17.860 | 17.440 | 17.820 | 4.523 | 43,926 |
| 2021-11-10 | 17.580 | 17.800 | 17.580 | 17.780 | 4.513 | 40,542 |
| 2021-11-09 | 17.720 | 17.980 | 17.700 | 17.700 | 4.492 | 35,001 |
| 2021-11-08 | 17.280 | 17.700 | 17.220 | 17.700 | 4.492 | 64,854 |
| 2021-11-05 | 17.240 | 17.260 | 17.100 | 17.200 | 4.365 | 21,246 |
| 2021-11-04 | 17.200 | 17.200 | 16.900 | 17.180 | 4.360 | 32,667 |
| 2021-11-03 | 17.200 | 17.200 | 16.900 | 17.000 | 4.315 | 30,012 |
| 2021-11-02 | 17.200 | 17.280 | 17.000 | 17.200 | 4.365 | 45,072 |
| 2021-11-01 | 17.280 | 17.300 | 16.860 | 17.200 | 4.365 | 78,999 |
| 2021-10-29 | 17.100 | 17.340 | 16.940 | 17.280 | 4.386 | 112,026 |
| 2021-10-27 | 16.800 | 17.120 | 16.660 | 17.120 | 4.345 | 123,966 |
| 2021-10-26 | 16.740 | 16.760 | 16.500 | 16.500 | 4.188 | 123,936 |
| 2021-10-25 | 16.400 | 16.720 | 16.200 | 16.500 | 4.188 | 40,905 |
| 2021-10-22 | 15.780 | 16.480 | 15.780 | 16.400 | 4.162 | 103,548 |
| 2021-10-21 | 15.080 | 15.600 | 15.040 | 15.600 | 3.959 | 80,364 |
| 2021-10-20 | 14.900 | 15.220 | 14.840 | 15.080 | 3.827 | 45,591 |
| 2021-10-19 | 14.620 | 14.880 | 14.500 | 14.880 | 3.777 | 44,955 |
| 2021-10-18 | 14.680 | 14.700 | 14.460 | 14.640 | 3.716 | 38,907 |
| 2021-10-15 | 14.320 | 14.540 | 14.320 | 14.540 | 3.690 | 32,805 |
| 2021-10-14 | 14.120 | 14.320 | 14.120 | 14.320 | 3.634 | 26,694 |
← NewerPage 21 of 21 · 1,246 trading days
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.