Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 11,208 |
| 2023-06-06 | 440.00 | 454.00 | 440.00 | 450.00 | 450.00 | 18,500 |
| 2023-06-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 13,777 |
| 2023-06-02 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 92,265 |
| 2023-06-01 | 440.00 | 440.00 | 430.00 | 440.00 | 440.00 | 51,068 |
| 2023-05-31 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2023-05-30 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 6,454 |
| 2023-05-29 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 10,000 |
| 2023-05-26 | 441.00 | 441.00 | 430.00 | 430.00 | 430.00 | 45,102 |
| 2023-05-25 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2023-05-24 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | 15,397 |
| 2023-05-23 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 48 |
| 2023-05-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-05-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 10,000 |
| 2023-05-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 7,816 |
| 2023-05-17 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 3,000 |
| 2023-05-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,394 |
| 2023-05-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-09 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 173 |
| 2023-05-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 7,264 |
| 2023-05-04 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-05-03 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | 53,000 |
| 2023-05-02 | 450.00 | 475.00 | 450.00 | 450.00 | 450.00 | 5,186 |
| 2023-04-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-04-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 30,200 |
| 2023-04-25 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2023-04-24 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 153 |
| 2023-04-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-04-20 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | 13,846 |
| 2023-04-19 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2023-04-18 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 222 |
| 2023-04-17 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-04-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 8,000 |
| 2023-04-13 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 6,000 |
| 2023-04-12 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 35,671 |
| 2023-04-11 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 11,243 |
| 2023-04-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-04-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 6,118 |
| 2023-04-04 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 25 |
| 2023-04-03 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 668 |
| 2023-03-31 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 1,000 |
| 2023-03-30 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | 38,317 |
| 2023-03-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-03-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-03-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-03-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2,399 |
| 2023-03-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 5,555 |
| 2023-03-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 16,462 |
| 2023-03-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 104 |
| 2023-03-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 8,326 |
| 2023-03-16 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 5,779 |
| 2023-03-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-03-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 764 |
| 2023-03-13 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-03-10 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-03-09 | 451.00 | 470.00 | 451.00 | 470.00 | 470.00 | 1,410 |
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.