Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.350 | 6.400 | 6.310 | 6.390 | 5.794 | 76,195 |
| 2025-02-06 | 6.190 | 6.370 | 6.190 | 6.360 | 5.767 | 55,569 |
| 2025-02-05 | 6.190 | 6.190 | 6.000 | 6.170 | 5.595 | 23,068 |
| 2025-02-04 | 6.030 | 6.180 | 6.030 | 6.140 | 5.568 | 49,216 |
| 2025-02-03 | 6.200 | 6.210 | 6.010 | 6.030 | 5.468 | 70,970 |
| 2025-01-31 | 6.200 | 6.330 | 6.190 | 6.320 | 5.731 | 62,522 |
| 2025-01-30 | 6.190 | 6.200 | 6.140 | 6.180 | 5.604 | 7,888 |
| 2025-01-29 | 6.220 | 6.280 | 6.160 | 6.190 | 5.613 | 18,448 |
| 2025-01-28 | 6.280 | 6.300 | 6.200 | 6.210 | 5.631 | 16,662 |
| 2025-01-27 | 6.160 | 6.400 | 6.160 | 6.270 | 5.686 | 114,368 |
| 2025-01-24 | 6.180 | 6.240 | 6.140 | 6.240 | 5.658 | 49,866 |
| 2025-01-23 | 6.180 | 6.190 | 6.050 | 6.190 | 5.613 | 38,049 |
| 2025-01-22 | 6.080 | 6.190 | 6.080 | 6.190 | 5.613 | 21,593 |
| 2025-01-21 | 6.030 | 6.180 | 6.030 | 6.160 | 5.586 | 48,901 |
| 2025-01-20 | 6.160 | 6.160 | 6.080 | 6.100 | 5.532 | 27,980 |
| 2025-01-17 | 6.100 | 6.190 | 6.010 | 6.190 | 5.613 | 37,052 |
| 2025-01-16 | 6.160 | 6.160 | 6.080 | 6.110 | 5.541 | 11,996 |
| 2025-01-15 | 6.080 | 6.190 | 6.050 | 6.170 | 5.595 | 133,595 |
| 2025-01-14 | 6.030 | 6.090 | 5.990 | 6.050 | 5.486 | 48,631 |
| 2025-01-13 | 6.080 | 6.100 | 5.940 | 6.100 | 5.532 | 22,905 |
| 2025-01-10 | 6.160 | 6.240 | 6.000 | 6.060 | 5.495 | 93,354 |
| 2025-01-09 | 6.040 | 6.190 | 6.040 | 6.160 | 5.586 | 34,087 |
| 2025-01-08 | 6.010 | 6.100 | 5.980 | 6.100 | 5.532 | 39,392 |
| 2025-01-07 | 5.900 | 6.040 | 5.890 | 6.010 | 5.450 | 47,175 |
| 2025-01-03 | 5.990 | 5.990 | 5.850 | 5.890 | 5.341 | 39,693 |
| 2025-01-02 | 5.990 | 5.990 | 5.940 | 5.990 | 5.432 | 13,287 |
| 2024-12-31 | 5.990 | 6.000 | 5.950 | 5.990 | 5.432 | 20,927 |
| 2024-12-30 | 5.950 | 6.000 | 5.900 | 6.000 | 5.441 | 34,531 |
| 2024-12-27 | 5.890 | 5.950 | 5.780 | 5.950 | 5.395 | 28,931 |
| 2024-12-23 | 5.860 | 6.000 | 5.840 | 5.840 | 5.296 | 32,913 |
| 2024-12-20 | 5.780 | 5.980 | 5.780 | 5.860 | 5.314 | 76,458 |
| 2024-12-19 | 5.770 | 5.850 | 5.710 | 5.850 | 5.305 | 20,375 |
| 2024-12-18 | 5.830 | 5.830 | 5.690 | 5.770 | 5.232 | 17,535 |
| 2024-12-17 | 5.830 | 5.830 | 5.710 | 5.750 | 5.214 | 12,976 |
| 2024-12-16 | 5.790 | 5.830 | 5.720 | 5.820 | 5.278 | 16,400 |
| 2024-12-13 | 5.720 | 5.790 | 5.650 | 5.790 | 5.250 | 11,760 |
| 2024-12-12 | 5.660 | 5.730 | 5.660 | 5.680 | 5.151 | 10,560 |
| 2024-12-11 | 5.730 | 5.730 | 5.680 | 5.700 | 5.169 | 23,732 |
| 2024-12-10 | 5.800 | 5.830 | 5.720 | 5.720 | 5.187 | 23,829 |
| 2024-12-09 | 5.730 | 5.790 | 5.730 | 5.790 | 5.250 | 35,996 |
| 2024-12-06 | 5.740 | 5.750 | 5.690 | 5.740 | 5.205 | 46,553 |
| 2024-12-05 | 5.630 | 5.730 | 5.630 | 5.730 | 5.196 | 50,278 |
| 2024-12-04 | 5.600 | 5.670 | 5.550 | 5.640 | 5.114 | 9,678 |
| 2024-12-03 | 5.690 | 5.690 | 5.600 | 5.600 | 5.078 | 5,422 |
| 2024-12-02 | 5.580 | 5.650 | 5.540 | 5.650 | 5.123 | 14,855 |
| 2024-11-29 | 5.540 | 5.540 | 5.450 | 5.540 | 5.024 | 14,397 |
| 2024-11-28 | 5.510 | 5.570 | 5.490 | 5.540 | 5.024 | 12,117 |
| 2024-11-27 | 5.510 | 5.570 | 5.500 | 5.520 | 5.006 | 13,829 |
| 2024-11-26 | 5.600 | 5.600 | 5.540 | 5.540 | 5.024 | 12,273 |
| 2024-11-25 | 5.550 | 5.620 | 5.540 | 5.540 | 5.024 | 10,964 |
| 2024-11-22 | 5.550 | 5.600 | 5.500 | 5.520 | 5.006 | 11,210 |
| 2024-11-21 | 5.550 | 5.570 | 5.510 | 5.560 | 5.042 | 11,893 |
| 2024-11-20 | 5.460 | 5.600 | 5.400 | 5.600 | 5.078 | 19,946 |
| 2024-11-19 | 5.630 | 5.630 | 5.400 | 5.400 | 4.897 | 34,575 |
| 2024-11-18 | 5.660 | 5.660 | 5.580 | 5.580 | 5.060 | 20,864 |
| 2024-11-15 | 5.710 | 5.720 | 5.640 | 5.690 | 5.160 | 20,609 |
| 2024-11-14 | 5.680 | 5.720 | 5.670 | 5.690 | 5.160 | 13,229 |
| 2024-11-13 | 5.680 | 5.730 | 5.670 | 5.700 | 5.169 | 14,757 |
| 2024-11-12 | 5.750 | 5.750 | 5.680 | 5.730 | 5.196 | 15,189 |
| 2024-11-11 | 5.730 | 5.830 | 5.700 | 5.740 | 5.205 | 12,693 |
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.