Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 16,000 |
| 2023-03-07 | 450.00 | 470.00 | 450.00 | 470.00 | 470.00 | 3,516 |
| 2023-03-06 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2023-03-03 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 12,426 |
| 2023-03-02 | 451.00 | 475.00 | 450.00 | 475.00 | 475.00 | 16,238 |
| 2023-03-01 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | 15,763 |
| 2023-02-28 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 3 |
| 2023-02-27 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 3,500 |
| 2023-02-24 | 439.00 | 450.00 | 439.00 | 450.00 | 450.00 | 48,066 |
| 2023-02-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 40,754 |
| 2023-02-22 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | 622 |
| 2023-02-21 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 60 |
| 2023-02-20 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-02-17 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 10,972 |
| 2023-02-16 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3,603 |
| 2023-02-15 | 460.00 | 461.00 | 460.00 | 460.00 | 460.00 | 22,000 |
| 2023-02-14 | 500.00 | 500.00 | 460.00 | 460.00 | 460.00 | 10,168 |
| 2023-02-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 800 |
| 2023-02-10 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 6,154 |
| 2023-02-09 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,000 |
| 2023-02-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-02-07 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 139 |
| 2023-02-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3,500 |
| 2023-02-03 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2023-02-02 | 461.00 | 483.00 | 460.00 | 483.00 | 483.00 | 11,376 |
| 2023-02-01 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-01-31 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 77,231 |
| 2023-01-30 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 8,000 |
| 2023-01-27 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-01-26 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-01-25 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 6,203 |
| 2023-01-24 | 487.00 | 487.00 | 485.00 | 485.00 | 485.00 | 14,714 |
| 2023-01-23 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2023-01-20 | 487.00 | 487.00 | 486.00 | 486.00 | 486.00 | 8,850 |
| 2023-01-19 | 487.00 | 578.00 | 487.00 | 578.00 | 578.00 | 1,432 |
| 2023-01-18 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 5,400 |
| 2023-01-17 | 485.00 | 486.00 | 485.00 | 485.00 | 485.00 | 7,982 |
| 2023-01-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 12,513 |
| 2023-01-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2023-01-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 695 |
| 2023-01-11 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 26,106 |
| 2023-01-10 | 500.00 | 530.00 | 500.00 | 500.00 | 500.00 | 7,829 |
| 2023-01-09 | 465.00 | 500.00 | 465.00 | 500.00 | 500.00 | 280,250 |
| 2023-01-06 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 10,800 |
| 2023-01-05 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | 930 |
| 2023-01-04 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 282 |
| 2023-01-03 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1,624 |
| 2022-12-30 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 44,500 |
| 2022-12-29 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 504 |
| 2022-12-28 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2022-12-23 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2022-12-22 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2022-12-21 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2022-12-20 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2022-12-19 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 123 |
| 2022-12-15 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2022-12-14 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2022-12-13 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2022-12-12 | 498.00 | 498.00 | 458.00 | 458.00 | 458.00 | 390 |
| 2022-12-09 | 455.00 | 457.00 | 455.00 | 457.00 | 457.00 | 16,208 |
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.