Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.400 | 7.480 | 7.330 | 7.330 | 6.943 | 11,926 |
| 2025-10-24 | 7.360 | 7.610 | 7.340 | 7.430 | 7.037 | 69,055 |
| 2025-10-23 | 7.160 | 7.230 | 7.080 | 7.230 | 6.848 | 12,162 |
| 2025-10-22 | 7.160 | 7.260 | 7.140 | 7.160 | 6.782 | 16,417 |
| 2025-10-21 | 7.000 | 7.190 | 7.000 | 7.140 | 6.763 | 43,634 |
| 2025-10-20 | 7.040 | 7.090 | 6.950 | 6.960 | 6.592 | 17,068 |
| 2025-10-17 | 7.030 | 7.090 | 6.850 | 7.000 | 6.630 | 49,998 |
| 2025-10-16 | 7.250 | 7.250 | 7.040 | 7.040 | 6.668 | 35,032 |
| 2025-10-15 | 7.190 | 7.250 | 7.140 | 7.250 | 6.867 | 23,564 |
| 2025-10-14 | 7.240 | 7.250 | 7.160 | 7.250 | 6.867 | 22,142 |
| 2025-10-13 | 7.260 | 7.260 | 7.210 | 7.240 | 6.857 | 21,965 |
| 2025-10-10 | 7.210 | 7.290 | 7.210 | 7.260 | 6.876 | 115,570 |
| 2025-10-09 | 7.210 | 7.300 | 7.210 | 7.210 | 6.829 | 38,584 |
| 2025-10-08 | 7.200 | 7.300 | 7.200 | 7.210 | 6.829 | 18,321 |
| 2025-10-07 | 7.250 | 7.280 | 7.200 | 7.200 | 6.820 | 19,462 |
| 2025-10-06 | 7.200 | 7.290 | 7.200 | 7.250 | 6.867 | 12,145 |
| 2025-10-03 | 7.250 | 7.330 | 7.200 | 7.200 | 6.820 | 22,368 |
| 2025-10-02 | 7.090 | 7.350 | 7.090 | 7.230 | 6.848 | 15,619 |
| 2025-10-01 | 7.360 | 7.360 | 7.230 | 7.240 | 6.857 | 9,277 |
| 2025-09-30 | 7.360 | 7.370 | 7.250 | 7.310 | 6.924 | 32,409 |
| 2025-09-29 | 7.280 | 7.390 | 7.180 | 7.310 | 6.924 | 80,496 |
| 2025-09-26 | 7.250 | 7.310 | 7.240 | 7.270 | 6.886 | 10,388 |
| 2025-09-25 | 7.220 | 7.310 | 7.180 | 7.240 | 6.857 | 23,143 |
| 2025-09-24 | 7.200 | 7.380 | 7.200 | 7.240 | 6.857 | 32,803 |
| 2025-09-23 | 7.300 | 7.300 | 7.180 | 7.230 | 6.848 | 18,501 |
| 2025-09-22 | 7.220 | 7.250 | 7.180 | 7.180 | 6.801 | 14,544 |
| 2025-09-19 | 7.180 | 7.340 | 7.110 | 7.280 | 6.895 | 58,996 |
| 2025-09-18 | 7.160 | 7.260 | 7.120 | 7.120 | 6.744 | 25,827 |
| 2025-09-17 | 7.220 | 7.250 | 7.150 | 7.160 | 6.782 | 10,772 |
| 2025-09-16 | 7.250 | 7.300 | 7.160 | 7.200 | 6.820 | 95,719 |
| 2025-09-15 | 7.380 | 7.410 | 7.260 | 7.270 | 6.886 | 20,101 |
| 2025-09-12 | 7.370 | 7.370 | 7.250 | 7.330 | 6.943 | 36,189 |
| 2025-09-11 | 7.120 | 7.350 | 7.120 | 7.350 | 6.962 | 83,998 |
| 2025-09-10 | 7.170 | 7.240 | 7.090 | 7.180 | 6.801 | 39,491 |
| 2025-09-09 | 7.360 | 7.360 | 7.170 | 7.170 | 6.791 | 50,213 |
| 2025-09-08 | 7.270 | 7.410 | 7.270 | 7.340 | 6.952 | 19,970 |
| 2025-09-05 | 7.470 | 7.470 | 7.220 | 7.330 | 6.943 | 43,372 |
| 2025-09-04 | 7.430 | 7.430 | 7.320 | 7.400 | 7.009 | 28,466 |
| 2025-09-03 | 7.440 | 7.510 | 7.430 | 7.430 | 7.037 | 19,423 |
| 2025-09-02 | 7.560 | 7.620 | 7.320 | 7.480 | 7.085 | 38,717 |
| 2025-09-01 | 7.590 | 7.640 | 7.480 | 7.640 | 7.236 | 13,071 |
| 2025-08-29 | 7.590 | 7.590 | 7.470 | 7.580 | 7.180 | 14,481 |
| 2025-08-28 | 7.690 | 7.690 | 7.420 | 7.570 | 7.170 | 106,841 |
| 2025-08-27 | 7.660 | 7.760 | 7.560 | 7.560 | 7.161 | 12,035 |
| 2025-08-26 | 7.680 | 7.750 | 7.630 | 7.720 | 7.312 | 16,812 |
| 2025-08-25 | 7.670 | 7.770 | 7.650 | 7.750 | 7.341 | 10,960 |
| 2025-08-22 | 7.740 | 7.810 | 7.630 | 7.640 | 7.236 | 18,601 |
| 2025-08-21 | 7.620 | 7.820 | 7.580 | 7.790 | 7.378 | 27,410 |
| 2025-08-20 | 7.550 | 7.740 | 7.480 | 7.670 | 7.265 | 31,994 |
| 2025-08-19 | 7.400 | 7.600 | 7.400 | 7.590 | 7.189 | 11,568 |
| 2025-08-18 | 7.560 | 7.600 | 7.430 | 7.430 | 7.037 | 14,703 |
| 2025-08-14 | 7.700 | 7.800 | 7.570 | 7.630 | 7.227 | 22,911 |
| 2025-08-13 | 7.800 | 7.820 | 7.730 | 7.730 | 7.322 | 15,865 |
| 2025-08-12 | 7.730 | 7.820 | 7.680 | 7.800 | 7.388 | 24,094 |
| 2025-08-11 | 7.580 | 7.780 | 7.530 | 7.730 | 7.322 | 59,467 |
| 2025-08-08 | 7.480 | 7.580 | 7.400 | 7.580 | 7.180 | 62,343 |
| 2025-08-07 | 7.380 | 7.520 | 7.380 | 7.510 | 7.113 | 64,436 |
| 2025-08-06 | 7.500 | 7.510 | 7.320 | 7.390 | 7.000 | 44,329 |
| 2025-08-05 | 7.460 | 7.570 | 7.410 | 7.500 | 7.104 | 32,643 |
| 2025-08-04 | 7.400 | 7.500 | 7.360 | 7.490 | 7.094 | 26,156 |
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.