Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,250.00 | 1,250.00 | 1,030.00 | 1,030.00 | 1,030.00 | 198 |
| 2024-05-22 | 1,284.00 | 1,450.00 | 1,055.00 | 1,450.00 | 1,450.00 | 12,306 |
| 2024-05-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-05-20 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-05-17 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,470 |
| 2024-05-16 | 1,427.00 | 1,427.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,551 |
| 2024-05-15 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 6 |
| 2024-05-14 | 1,700.00 | 1,700.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2,917 |
| 2024-05-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 18,214 |
| 2024-05-10 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 119,227 |
| 2024-05-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6,124 |
| 2024-05-08 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 230,666 |
| 2024-05-07 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 16,767 |
| 2024-05-06 | 1,649.00 | 1,649.00 | 1,600.00 | 1,600.00 | 1,600.00 | 152,867 |
| 2024-05-03 | 1,600.00 | 1,649.00 | 1,600.00 | 1,649.00 | 1,649.00 | 73,393 |
| 2024-05-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3,607 |
| 2024-04-30 | 1,400.00 | 1,650.00 | 530.00 | 1,650.00 | 1,650.00 | 722,223 |
| 2024-04-29 | 1,600.00 | 1,616.00 | 1,600.00 | 1,616.00 | 1,616.00 | 20,897 |
| 2024-04-26 | 1,600.00 | 1,665.00 | 1,405.00 | 1,408.00 | 1,408.00 | 265,414 |
| 2024-04-25 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,435 |
| 2024-04-24 | 1,500.00 | 1,680.00 | 1,500.00 | 1,680.00 | 1,680.00 | 84,495 |
| 2024-04-23 | 1,599.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 60,261 |
| 2024-04-22 | 1,600.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 77,867 |
| 2024-04-19 | 1,600.00 | 1,600.00 | 1,000.00 | 1,532.00 | 1,532.00 | 168,547 |
| 2024-04-18 | 1,600.00 | 1,600.00 | 1,221.00 | 1,526.00 | 1,526.00 | 109,689 |
| 2024-04-17 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 31,098 |
| 2024-04-16 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6,190 |
| 2024-04-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 135 |
| 2024-04-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 91,145 |
| 2024-04-11 | 1,600.00 | 1,660.00 | 1,600.00 | 1,600.00 | 1,600.00 | 8,805 |
| 2024-04-10 | 1,600.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | 427,576 |
| 2024-04-09 | 1,625.00 | 1,850.00 | 1,575.00 | 1,830.00 | 1,830.00 | 470,619 |
| 2024-04-08 | 1,610.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,625.00 | 291,316 |
| 2024-04-05 | 1,600.00 | 1,610.00 | 1,400.00 | 1,610.00 | 1,610.00 | 252,301 |
| 2024-04-04 | 1,400.00 | 1,550.00 | 1,300.00 | 1,550.00 | 1,550.00 | 175,423 |
| 2024-04-03 | 1,350.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 34,645 |
| 2024-04-02 | 1,364.00 | 1,550.00 | 1,201.00 | 1,300.00 | 1,300.00 | 1,898,866 |
| 2024-03-28 | 1,160.00 | 1,350.00 | 1,000.00 | 1,350.00 | 1,350.00 | 823,021 |
| 2024-03-27 | 936.00 | 1,140.00 | 936.00 | 1,140.00 | 1,140.00 | 150,789 |
| 2024-03-26 | 920.00 | 1,050.00 | 920.00 | 1,050.00 | 1,050.00 | 29,909 |
| 2024-03-25 | 1,094.00 | 1,094.00 | 906.00 | 1,020.00 | 1,020.00 | 217,130 |
| 2024-03-22 | 1,099.00 | 1,111.00 | 1,099.00 | 1,100.00 | 1,100.00 | 163,642 |
| 2024-03-20 | 950.00 | 1,100.00 | 910.00 | 1,100.00 | 1,100.00 | 223,118 |
| 2024-03-19 | 924.00 | 1,010.00 | 924.00 | 1,000.00 | 1,000.00 | 672,424 |
| 2024-03-18 | 853.00 | 900.00 | 853.00 | 900.00 | 900.00 | 107,669 |
| 2024-03-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,547,359 |
| 2024-03-14 | 900.00 | 1,000.00 | 900.00 | 950.00 | 950.00 | 163,847 |
| 2024-03-13 | 915.00 | 915.00 | 810.00 | 900.00 | 900.00 | 257,642 |
| 2024-03-12 | 890.00 | 950.00 | 800.00 | 950.00 | 950.00 | 531,717 |
| 2024-03-11 | 900.00 | 919.00 | 900.00 | 900.00 | 900.00 | 77,534 |
| 2024-03-08 | 900.00 | 950.00 | 810.00 | 950.00 | 950.00 | 1,303,700 |
| 2024-03-07 | 530.00 | 920.00 | 530.00 | 920.00 | 920.00 | 777,489 |
| 2024-03-06 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0 |
| 2024-03-05 | 528.00 | 725.00 | 500.00 | 532.00 | 532.00 | 19,622,248 |
| 2024-03-04 | 476.00 | 525.00 | 475.00 | 525.00 | 525.00 | 105,165 |
| 2024-03-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 12,040 |
| 2024-02-29 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | 17,943 |
| 2024-02-28 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2024-02-27 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2,876 |
| 2024-02-26 | 469.00 | 469.00 | 464.00 | 464.00 | 464.00 | 10,712 |
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.