Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	7.300	7.400	7.240	7.400	7.009	60,887
2025-07-31	7.410	7.460	7.260	7.320	6.933	47,362
2025-07-30	7.490	7.490	7.290	7.410	7.019	42,210
2025-07-29	7.380	7.490	7.210	7.470	7.075	35,422
2025-07-28	7.510	7.660	7.350	7.440	7.047	23,275
2025-07-25	7.500	7.650	7.480	7.520	7.123	17,301
2025-07-24	7.430	7.530	7.320	7.500	7.104	34,949
2025-07-23	7.560	7.640	7.360	7.390	7.000	105,286
2025-07-22	7.660	7.720	7.550	7.550	7.151	16,324
2025-07-21	7.790	7.830	7.650	7.660	7.255	18,169
2025-07-18	7.490	7.890	7.450	7.820	7.407	60,686
2025-07-17	7.450	7.600	7.450	7.490	7.094	19,447
2025-07-16	7.450	7.590	7.400	7.470	7.075	29,204
2025-07-15	7.330	7.520	7.330	7.520	7.123	21,958
2025-07-14	7.320	7.440	7.300	7.370	6.981	25,120
2025-07-11	7.550	7.550	7.370	7.370	6.981	144,538
2025-07-10	7.560	7.670	7.460	7.580	7.180	37,567
2025-07-09	7.390	7.680	7.390	7.630	7.227	64,863
2025-07-08	7.350	7.520	7.350	7.500	7.104	49,882
2025-07-07	7.230	7.420	7.230	7.420	7.028	43,328
2025-07-04	7.200	7.330	7.070	7.310	6.924	82,864
2025-07-03	7.100	7.220	7.100	7.220	6.839	35,258
2025-07-02	7.150	7.230	7.100	7.100	6.725	55,648
2025-07-01	7.120	7.170	7.100	7.100	6.725	35,751
2025-06-30	7.200	7.320	7.110	7.120	6.744	31,207
2025-06-27	7.190	7.300	7.060	7.200	6.820	63,291
2025-06-26	7.100	7.200	7.000	7.200	6.820	29,505
2025-06-25	6.970	7.060	6.960	7.060	6.687	9,273
2025-06-24	7.000	7.130	6.940	6.950	6.583	29,019
2025-06-23	6.950	6.950	6.850	6.900	6.535	19,295
2025-06-20	7.050	7.190	7.030	7.040	6.384	53,294
2025-06-19	7.090	7.190	7.070	7.100	6.438	22,154
2025-06-18	7.110	7.210	7.000	7.000	6.348	37,487
2025-06-17	7.000	7.190	7.000	7.130	6.466	28,604
2025-06-16	6.970	7.100	6.950	6.950	6.302	29,704
2025-06-13	7.100	7.110	6.950	7.020	6.366	20,446
2025-06-12	7.170	7.170	6.960	7.140	6.475	24,675
2025-06-11	7.150	7.240	7.060	7.060	6.402	29,572
2025-06-10	6.950	7.220	6.950	7.150	6.484	12,283
2025-06-06	7.000	7.030	6.950	6.950	6.302	16,883
2025-06-05	7.010	7.090	6.930	6.970	6.320	17,529
2025-06-04	6.960	7.100	6.960	7.090	6.429	18,974
2025-06-03	6.830	7.060	6.830	6.940	6.293	17,101
2025-06-02	6.960	7.000	6.820	6.820	6.184	13,569
2025-05-30	7.090	7.090	6.950	6.960	6.311	33,178
2025-05-29	7.120	7.130	7.060	7.100	6.438	10,840
2025-05-28	7.270	7.270	7.070	7.100	6.438	36,334
2025-05-27	7.140	7.240	7.060	7.240	6.565	92,622
2025-05-26	6.900	7.140	6.900	7.120	6.456	95,137
2025-05-23	7.120	7.120	6.850	6.980	6.329	44,184
2025-05-22	7.250	7.250	7.080	7.140	6.475	27,211
2025-05-21	7.290	7.310	7.180	7.250	6.574	34,265
2025-05-20	7.170	7.280	7.170	7.280	6.602	83,795
2025-05-19	7.250	7.250	7.120	7.240	6.565	23,896
2025-05-16	7.000	7.250	7.000	7.110	6.447	100,929
2025-05-15	6.950	7.060	6.880	7.060	6.402	68,810
2025-05-14	6.850	6.960	6.830	6.950	6.302	71,732
2025-05-13	6.830	6.880	6.710	6.840	6.203	28,244
2025-05-12	6.740	6.880	6.740	6.820	6.184	37,676
2025-05-09	6.550	6.780	6.550	6.770	6.139	80,264

← NewerPage 6 of 21 · 1,244 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.