Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,548 |
| 2024-02-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 113 |
| 2024-02-21 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 706 |
| 2024-02-20 | 472.00 | 472.00 | 450.00 | 450.00 | 450.00 | 17,869 |
| 2024-02-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-02-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4,528 |
| 2024-02-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-02-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 11,555 |
| 2024-02-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,040 |
| 2024-02-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2024-02-09 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-02-08 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 1,087 |
| 2024-02-07 | 454.00 | 454.00 | 450.00 | 451.00 | 451.00 | 2,850 |
| 2024-02-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 8,713 |
| 2024-02-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-02-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-02-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-01-31 | 451.00 | 451.00 | 450.00 | 450.00 | 450.00 | 220 |
| 2024-01-30 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 672 |
| 2024-01-29 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-01-26 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 720 |
| 2024-01-25 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-01-24 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 2,632 |
| 2024-01-23 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 972 |
| 2024-01-22 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 380 |
| 2024-01-19 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-01-18 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-01-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-01-16 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 360 |
| 2024-01-15 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2024-01-12 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 3,000 |
| 2024-01-11 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2024-01-10 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2024-01-09 | 425.00 | 426.00 | 425.00 | 426.00 | 426.00 | 1,376 |
| 2024-01-08 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 60,334 |
| 2024-01-05 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2024-01-04 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2024-01-03 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 205 |
| 2024-01-02 | 445.00 | 445.00 | 425.00 | 425.00 | 425.00 | 3,359 |
| 2023-12-29 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-12-28 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-12-27 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-12-22 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | 3,615 |
| 2023-12-21 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2023-12-20 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 66 |
| 2023-12-19 | 430.00 | 430.00 | 421.00 | 425.00 | 425.00 | 20,237 |
| 2023-12-18 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 93,022 |
| 2023-12-14 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 3,400 |
| 2023-12-13 | 444.00 | 445.00 | 431.00 | 431.00 | 431.00 | 464 |
| 2023-12-12 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 56 |
| 2023-12-11 | 431.00 | 445.00 | 431.00 | 445.00 | 445.00 | 5,399 |
| 2023-12-08 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2023-12-07 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 100 |
| 2023-12-06 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2023-12-05 | 431.00 | 445.00 | 431.00 | 431.00 | 431.00 | 7,505 |
| 2023-12-04 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 112 |
| 2023-12-01 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-11-30 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-11-29 | 435.00 | 436.00 | 435.00 | 435.00 | 435.00 | 15,789 |
| 2023-11-28 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | 8,403 |
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.