Quest Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.550	6.780	6.550	6.770	6.139	80,264
2025-05-08	6.440	6.600	6.440	6.600	5.985	44,494
2025-05-07	6.350	6.440	6.320	6.440	5.840	31,078
2025-05-06	6.290	6.340	6.220	6.320	5.731	15,824
2025-05-05	6.260	6.350	6.260	6.270	5.686	10,082
2025-05-02	6.390	6.390	6.210	6.230	5.649	19,664
2025-04-30	6.330	6.360	6.290	6.320	5.731	44,097
2025-04-29	6.300	6.360	6.300	6.310	5.722	13,673
2025-04-28	6.270	6.370	6.270	6.370	5.776	14,016
2025-04-25	6.340	6.360	6.300	6.300	5.713	11,040
2025-04-24	6.330	6.330	6.210	6.320	5.731	10,478
2025-04-23	6.260	6.320	6.250	6.310	5.722	20,647
2025-04-22	6.120	6.290	6.120	6.270	5.686	10,545
2025-04-17	6.290	6.320	6.160	6.160	5.586	9,668
2025-04-16	6.150	6.290	6.100	6.290	5.704	18,400
2025-04-15	6.110	6.180	6.080	6.160	5.586	8,507
2025-04-14	6.000	6.180	6.000	6.060	5.495	10,305
2025-04-11	6.000	6.180	5.950	6.000	5.441	72,472
2025-04-10	6.040	6.040	5.760	6.000	5.441	41,238
2025-04-09	5.850	6.060	5.600	5.600	5.078	38,612
2025-04-08	5.700	6.080	5.700	5.850	5.305	32,362
2025-04-07	5.700	5.780	5.600	5.700	5.169	97,090
2025-04-04	6.200	6.200	5.970	6.100	5.532	68,952
2025-04-03	6.080	6.270	6.080	6.200	5.622	48,381
2025-04-02	6.190	6.270	6.170	6.250	5.668	24,852
2025-04-01	6.120	6.200	6.120	6.140	5.568	10,202
2025-03-31	6.100	6.240	6.070	6.200	5.622	22,825
2025-03-28	6.210	6.220	6.100	6.130	5.559	13,672
2025-03-27	6.220	6.250	6.150	6.160	5.586	36,418
2025-03-26	6.180	6.300	6.150	6.220	5.640	16,054
2025-03-24	6.020	6.210	6.020	6.210	5.631	14,004
2025-03-21	6.230	6.230	6.020	6.020	5.459	67,324
2025-03-20	6.220	6.250	6.160	6.180	5.604	11,616
2025-03-19	6.210	6.270	6.180	6.220	5.640	45,006
2025-03-18	6.300	6.360	6.220	6.280	5.695	19,475
2025-03-17	6.310	6.310	6.210	6.290	5.704	6,932
2025-03-14	6.270	6.290	6.200	6.240	5.658	15,593
2025-03-13	6.260	6.260	6.220	6.240	5.658	5,898
2025-03-12	6.150	6.250	6.150	6.250	5.668	14,667
2025-03-11	6.120	6.290	6.120	6.130	5.559	18,693
2025-03-10	6.280	6.280	6.200	6.270	5.686	9,846
2025-03-07	6.210	6.280	6.190	6.270	5.686	10,309
2025-03-06	6.140	6.400	6.130	6.270	5.686	30,181
2025-03-05	6.100	6.210	6.100	6.140	5.568	9,803
2025-03-04	6.100	6.160	6.040	6.130	5.559	12,401
2025-02-28	6.160	6.160	6.020	6.120	5.550	24,293
2025-02-27	6.120	6.200	6.120	6.160	5.586	12,531
2025-02-26	6.230	6.340	6.170	6.200	5.622	18,402
2025-02-25	6.210	6.220	6.120	6.210	5.631	12,881
2025-02-24	6.300	6.300	6.150	6.220	5.640	16,452
2025-02-21	6.260	6.300	6.230	6.300	5.713	11,255
2025-02-20	6.200	6.340	6.200	6.260	5.677	5,938
2025-02-19	6.380	6.440	6.240	6.280	5.695	16,359
2025-02-18	6.400	6.500	6.330	6.360	5.767	27,794
2025-02-17	6.480	6.480	6.400	6.420	5.822	13,984
2025-02-14	6.540	6.540	6.410	6.480	5.876	32,933
2025-02-13	6.540	6.540	6.430	6.440	5.840	39,993
2025-02-12	6.500	6.540	6.430	6.540	5.931	47,368
2025-02-11	6.480	6.500	6.430	6.500	5.894	45,074
2025-02-10	6.360	6.480	6.360	6.480	5.876	86,111

← NewerPage 7 of 21 · 1,242 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.