Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.600 | 5.830 | 5.600 | 5.670 | 5.142 | 37,605 |
| 2024-11-07 | 5.650 | 5.660 | 5.610 | 5.660 | 5.133 | 11,287 |
| 2024-11-06 | 5.600 | 5.690 | 5.540 | 5.640 | 5.114 | 14,079 |
| 2024-11-05 | 5.620 | 5.640 | 5.570 | 5.580 | 5.060 | 9,659 |
| 2024-11-04 | 5.630 | 5.630 | 5.560 | 5.580 | 5.060 | 14,526 |
| 2024-11-01 | 5.590 | 5.640 | 5.560 | 5.630 | 5.105 | 31,364 |
| 2024-10-31 | 5.520 | 5.630 | 5.500 | 5.530 | 5.015 | 19,210 |
| 2024-10-30 | 5.700 | 5.700 | 5.540 | 5.560 | 5.042 | 19,169 |
| 2024-10-29 | 5.700 | 5.730 | 5.620 | 5.680 | 5.151 | 15,994 |
| 2024-10-25 | 5.690 | 5.690 | 5.520 | 5.670 | 5.142 | 29,274 |
| 2024-10-24 | 5.620 | 5.690 | 5.560 | 5.660 | 5.133 | 20,209 |
| 2024-10-23 | 5.810 | 5.840 | 5.600 | 5.700 | 5.169 | 38,394 |
| 2024-10-22 | 5.880 | 6.020 | 5.700 | 5.760 | 5.223 | 178,937 |
| 2024-10-21 | 5.600 | 5.660 | 5.550 | 5.550 | 5.033 | 26,185 |
| 2024-10-18 | 5.570 | 5.640 | 5.570 | 5.610 | 5.087 | 23,043 |
| 2024-10-17 | 5.640 | 5.670 | 5.440 | 5.570 | 5.051 | 35,308 |
| 2024-10-16 | 5.290 | 5.590 | 5.290 | 5.590 | 5.069 | 54,268 |
| 2024-10-15 | 5.340 | 5.400 | 5.320 | 5.360 | 4.860 | 16,831 |
| 2024-10-14 | 5.140 | 5.380 | 5.140 | 5.340 | 4.842 | 46,043 |
| 2024-10-11 | 5.000 | 5.080 | 4.950 | 5.080 | 4.607 | 17,443 |
| 2024-10-10 | 5.080 | 5.110 | 5.010 | 5.010 | 4.543 | 16,897 |
| 2024-10-09 | 5.130 | 5.130 | 5.090 | 5.090 | 4.616 | 7,525 |
| 2024-10-08 | 5.100 | 5.130 | 5.060 | 5.080 | 4.607 | 16,038 |
| 2024-10-07 | 5.050 | 5.140 | 5.040 | 5.110 | 4.634 | 19,530 |
| 2024-10-04 | 5.060 | 5.110 | 5.060 | 5.100 | 4.625 | 6,513 |
| 2024-10-03 | 5.100 | 5.110 | 5.060 | 5.060 | 4.588 | 10,860 |
| 2024-10-02 | 5.100 | 5.170 | 5.070 | 5.100 | 4.625 | 20,127 |
| 2024-10-01 | 5.290 | 5.290 | 5.170 | 5.200 | 4.715 | 9,262 |
| 2024-09-30 | 5.260 | 5.260 | 5.150 | 5.220 | 4.734 | 33,331 |
| 2024-09-27 | 5.190 | 5.260 | 5.170 | 5.220 | 4.734 | 22,042 |
| 2024-09-26 | 5.240 | 5.240 | 5.160 | 5.190 | 4.706 | 11,764 |
| 2024-09-25 | 5.300 | 5.310 | 5.210 | 5.210 | 4.724 | 11,200 |
| 2024-09-24 | 5.280 | 5.320 | 5.230 | 5.250 | 4.761 | 23,863 |
| 2024-09-23 | 5.360 | 5.360 | 5.310 | 5.310 | 4.815 | 11,168 |
| 2024-09-20 | 5.250 | 5.360 | 5.230 | 5.360 | 4.860 | 35,627 |
| 2024-09-19 | 5.240 | 5.270 | 5.220 | 5.250 | 4.761 | 14,869 |
| 2024-09-18 | 5.270 | 5.290 | 5.200 | 5.240 | 4.752 | 15,586 |
| 2024-09-17 | 5.340 | 5.340 | 5.230 | 5.270 | 4.779 | 17,256 |
| 2024-09-16 | 5.310 | 5.330 | 5.250 | 5.250 | 4.761 | 13,989 |
| 2024-09-13 | 5.250 | 5.300 | 5.190 | 5.290 | 4.797 | 18,310 |
| 2024-09-12 | 5.150 | 5.290 | 5.150 | 5.290 | 4.797 | 18,736 |
| 2024-09-11 | 5.160 | 5.210 | 5.150 | 5.150 | 4.670 | 12,448 |
| 2024-09-10 | 5.270 | 5.270 | 5.160 | 5.160 | 4.679 | 10,034 |
| 2024-09-09 | 5.350 | 5.370 | 5.230 | 5.270 | 4.779 | 13,025 |
| 2024-09-06 | 5.280 | 5.340 | 5.250 | 5.340 | 4.842 | 29,397 |
| 2024-09-05 | 5.190 | 5.280 | 5.180 | 5.280 | 4.788 | 13,531 |
| 2024-09-04 | 5.280 | 5.280 | 5.180 | 5.190 | 4.706 | 22,847 |
| 2024-09-03 | 5.260 | 5.330 | 5.260 | 5.300 | 4.806 | 11,935 |
| 2024-09-02 | 5.200 | 5.280 | 5.200 | 5.260 | 4.770 | 23,390 |
| 2024-08-30 | 5.230 | 5.240 | 5.160 | 5.240 | 4.752 | 18,736 |
| 2024-08-29 | 5.240 | 5.240 | 5.160 | 5.200 | 4.715 | 12,917 |
| 2024-08-28 | 5.200 | 5.240 | 5.140 | 5.160 | 4.679 | 14,419 |
| 2024-08-27 | 5.310 | 5.310 | 5.220 | 5.220 | 4.734 | 18,463 |
| 2024-08-26 | 5.290 | 5.460 | 5.270 | 5.290 | 4.797 | 22,835 |
| 2024-08-23 | 5.270 | 5.300 | 5.250 | 5.250 | 4.761 | 60,482 |
| 2024-08-22 | 5.280 | 5.320 | 5.260 | 5.270 | 4.779 | 13,928 |
| 2024-08-21 | 5.340 | 5.350 | 5.280 | 5.340 | 4.842 | 12,708 |
| 2024-08-20 | 5.290 | 5.290 | 5.250 | 5.250 | 4.761 | 7,182 |
| 2024-08-19 | 5.330 | 5.330 | 5.250 | 5.280 | 4.788 | 9,049 |
| 2024-08-16 | 5.290 | 5.380 | 5.260 | 5.280 | 4.788 | 17,434 |
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.