Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 809.00 | 925.00 | 809.00 | 894.00 | 894.00 | 240 |
| 2026-10-14 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 500 |
| 2026-10-13 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 750 |
| 2026-10-12 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 4,732 |
| 2026-10-09 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-10-08 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 268 |
| 2026-10-07 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2026-10-06 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 35 |
| 2026-10-05 | 744.00 | 751.00 | 744.00 | 751.00 | 751.00 | 2,906 |
| 2026-10-02 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-10-01 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-09-30 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-09-29 | 651.00 | 730.00 | 650.00 | 730.00 | 730.00 | 1,525 |
| 2026-09-28 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0 |
| 2026-09-25 | 665.00 | 665.00 | 661.00 | 661.00 | 661.00 | 3,300 |
| 2026-09-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-09-22 | 692.00 | 692.00 | 660.00 | 660.00 | 660.00 | 22,000 |
| 2026-09-21 | 663.00 | 760.00 | 662.00 | 685.00 | 685.00 | 3,756 |
| 2026-09-18 | 729.00 | 729.00 | 650.00 | 650.00 | 650.00 | 5,427 |
| 2026-09-17 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2026-09-16 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 58 |
| 2026-09-15 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2026-09-14 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2026-09-11 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2026-09-10 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 166 |
| 2026-09-09 | 769.00 | 770.00 | 769.00 | 770.00 | 770.00 | 10,625 |
| 2026-09-08 | 736.00 | 770.00 | 736.00 | 770.00 | 770.00 | 420 |
| 2026-09-07 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-09-04 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-09-03 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-09-02 | 720.00 | 754.00 | 720.00 | 729.00 | 729.00 | 13,715 |
| 2026-09-01 | 756.00 | 770.00 | 720.00 | 770.00 | 770.00 | 4,600 |
| 2026-08-31 | 742.00 | 764.00 | 726.00 | 749.00 | 749.00 | 1,585 |
| 2026-08-28 | 899.00 | 899.00 | 735.00 | 735.00 | 735.00 | 11,627 |
| 2026-08-27 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 4 |
| 2026-08-26 | 835.00 | 850.00 | 750.00 | 816.00 | 816.00 | 4,325 |
| 2026-08-25 | 849.00 | 849.00 | 755.00 | 756.00 | 756.00 | 5,181 |
| 2026-08-24 | 844.00 | 844.00 | 735.00 | 822.00 | 822.00 | 5,348 |
| 2026-08-21 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1 |
| 2026-08-20 | 869.00 | 869.00 | 738.00 | 738.00 | 738.00 | 2,766 |
| 2026-08-19 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0 |
| 2026-08-18 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0 |
| 2026-08-17 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0 |
| 2026-08-14 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 403 |
| 2026-08-13 | 899.00 | 929.00 | 862.00 | 929.00 | 929.00 | 344 |
| 2026-08-12 | 809.00 | 853.00 | 721.00 | 853.00 | 853.00 | 18,908 |
| 2026-08-11 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 106 |
| 2026-08-07 | 774.00 | 934.00 | 743.00 | 850.00 | 850.00 | 24,448 |
| 2026-08-06 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 10,109 |
| 2026-08-05 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0 |
| 2026-08-04 | 924.00 | 924.00 | 773.00 | 924.00 | 924.00 | 1,241 |
| 2026-08-03 | 907.00 | 925.00 | 907.00 | 925.00 | 925.00 | 31 |
| 2026-07-31 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 52 |
| 2026-07-30 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-29 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-28 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-27 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-24 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-23 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-22 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-22 | 8.0000 ZAC |
| 2021-01-13 | 10.0000 ZAC |
| 2020-06-17 | 6.0000 ZAC |
| 2020-01-15 | 15.0000 ZAC |
| 2019-06-19 | 8.0000 ZAC |
| 2019-01-16 | 70.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.