Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-11-24 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 7,218 |
| 2023-11-23 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 39,548 |
| 2023-11-22 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-11-21 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1,959 |
| 2023-11-20 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-11-17 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 10,168 |
| 2023-11-16 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-11-15 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-11-14 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1,368 |
| 2023-11-13 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 240 |
| 2023-11-10 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 33,323 |
| 2023-11-09 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2023-11-08 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 15,699 |
| 2023-11-07 | 484.00 | 484.00 | 431.00 | 431.00 | 431.00 | 437 |
| 2023-11-06 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 500 |
| 2023-11-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| 2023-11-02 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 853 |
| 2023-11-01 | 445.00 | 470.00 | 445.00 | 460.00 | 460.00 | 3,259 |
| 2023-10-31 | 460.00 | 460.00 | 431.00 | 431.00 | 431.00 | 1,532 |
| 2023-10-30 | 435.00 | 450.00 | 431.00 | 431.00 | 431.00 | 7,700 |
| 2023-10-27 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2023-10-26 | 475.00 | 475.00 | 445.00 | 445.00 | 445.00 | 850 |
| 2023-10-25 | 450.00 | 479.00 | 445.00 | 479.00 | 479.00 | 800 |
| 2023-10-24 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 491 |
| 2023-10-23 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 2,709 |
| 2023-10-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-10-19 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | 100,300 |
| 2023-10-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 5,250 |
| 2023-10-17 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2023-10-16 | 495.00 | 495.00 | 438.00 | 438.00 | 438.00 | 798 |
| 2023-10-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-10-12 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-10-11 | 437.00 | 490.00 | 437.00 | 490.00 | 490.00 | 9,077 |
| 2023-10-10 | 450.00 | 470.00 | 450.00 | 470.00 | 470.00 | 903 |
| 2023-10-09 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-10-06 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 825 |
| 2023-10-05 | 443.00 | 500.00 | 443.00 | 500.00 | 500.00 | 1,000 |
| 2023-10-04 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 0 |
| 2023-10-03 | 436.00 | 437.00 | 436.00 | 437.00 | 437.00 | 6,078 |
| 2023-10-02 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 265 |
| 2023-09-29 | 435.00 | 500.00 | 435.00 | 500.00 | 500.00 | 900 |
| 2023-09-28 | 440.00 | 444.00 | 430.00 | 430.00 | 430.00 | 10,330 |
| 2023-09-27 | 500.00 | 500.00 | 440.00 | 440.00 | 440.00 | 900 |
| 2023-09-26 | 467.00 | 500.00 | 466.00 | 500.00 | 500.00 | 42,526 |
| 2023-09-22 | 443.00 | 499.00 | 401.00 | 466.00 | 466.00 | 203,039 |
| 2023-09-21 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-09-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-09-19 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 9,959 |
| 2023-09-18 | 432.00 | 432.00 | 431.00 | 431.00 | 431.00 | 10,000 |
| 2023-09-15 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 15,000 |
| 2023-09-14 | 430.00 | 485.00 | 430.00 | 430.00 | 430.00 | 610,987 |
| 2023-09-13 | 490.00 | 490.00 | 433.00 | 433.00 | 433.00 | 41,695 |
| 2023-09-12 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 3,829 |
| 2023-09-11 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 18,834 |
| 2023-09-08 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-09-07 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-09-06 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2,372 |
| 2023-09-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 706 |
| 2023-09-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 97 |
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.