Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 14,687 |
| 2023-08-31 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 10,073 |
| 2023-08-30 | 485.00 | 485.00 | 461.00 | 461.00 | 461.00 | 2,139 |
| 2023-08-29 | 485.00 | 500.00 | 485.00 | 485.00 | 485.00 | 55,097 |
| 2023-08-28 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 30 |
| 2023-08-25 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1,600 |
| 2023-08-24 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-08-23 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 33,644 |
| 2023-08-22 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | 6,541 |
| 2023-08-21 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 27,286 |
| 2023-08-18 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-08-17 | 486.00 | 486.00 | 485.00 | 485.00 | 485.00 | 3,040 |
| 2023-08-16 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-08-15 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 3,119 |
| 2023-08-14 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 20,387 |
| 2023-08-11 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | 87 |
| 2023-08-10 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 6,000 |
| 2023-08-08 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-08-07 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 5,275 |
| 2023-08-04 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2,542 |
| 2023-08-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-08-02 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 300 |
| 2023-08-01 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 114 |
| 2023-07-31 | 479.00 | 485.00 | 479.00 | 485.00 | 485.00 | 64,657 |
| 2023-07-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 50,171 |
| 2023-07-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-07-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-07-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 580 |
| 2023-07-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3,006 |
| 2023-07-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-07-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 8,000 |
| 2023-07-19 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 48 |
| 2023-07-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| 2023-07-17 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 9,200 |
| 2023-07-14 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 100 |
| 2023-07-13 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 430 |
| 2023-07-12 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 1,000 |
| 2023-07-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 4,000 |
| 2023-07-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 23,481 |
| 2023-07-07 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 158 |
| 2023-07-06 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 1,902 |
| 2023-07-05 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 8 |
| 2023-07-04 | 480.00 | 494.00 | 480.00 | 480.00 | 480.00 | 6,810 |
| 2023-07-03 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 6,000 |
| 2023-06-30 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 14,800 |
| 2023-06-29 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2023-06-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 35,490 |
| 2023-06-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 62,299 |
| 2023-06-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2,830 |
| 2023-06-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,806 |
| 2023-06-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-21 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,095 |
| 2023-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,126 |
| 2023-06-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 7,588 |
| 2023-06-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2023-06-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9,105 |
| 2023-06-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 18,467 |
| 2023-06-12 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 2,478 |
| 2023-06-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 150 |
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.