Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 458.00 | 458.00 | 455.00 | 455.00 | 455.00 | 7,200 |
| 2022-12-07 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0 |
| 2022-12-06 | 495.00 | 500.00 | 453.00 | 453.00 | 453.00 | 5,038 |
| 2022-12-05 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2022-12-02 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 23,000 |
| 2022-12-01 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 39,156 |
| 2022-11-30 | 451.00 | 508.00 | 451.00 | 508.00 | 508.00 | 540 |
| 2022-11-29 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 589 |
| 2022-11-28 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 2,208 |
| 2022-11-25 | 452.00 | 508.00 | 452.00 | 508.00 | 508.00 | 225 |
| 2022-11-24 | 475.00 | 500.00 | 475.00 | 500.00 | 500.00 | 308 |
| 2022-11-23 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 19 |
| 2022-11-22 | 475.00 | 508.00 | 475.00 | 500.00 | 500.00 | 826 |
| 2022-11-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-11-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 8,246 |
| 2022-11-17 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | 36,293 |
| 2022-11-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-11-15 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 15,390 |
| 2022-11-14 | 451.00 | 489.00 | 450.00 | 489.00 | 489.00 | 21,529 |
| 2022-11-11 | 450.00 | 529.00 | 450.00 | 529.00 | 529.00 | 730 |
| 2022-11-10 | 451.00 | 495.00 | 450.00 | 495.00 | 495.00 | 15,000 |
| 2022-11-09 | 485.00 | 495.00 | 450.00 | 495.00 | 495.00 | 107,865 |
| 2022-11-08 | 436.00 | 484.00 | 436.00 | 484.00 | 484.00 | 7,642 |
| 2022-11-07 | 430.00 | 494.00 | 430.00 | 494.00 | 494.00 | 7,400 |
| 2022-11-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-11-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-11-02 | 430.00 | 500.00 | 430.00 | 500.00 | 500.00 | 600 |
| 2022-11-01 | 450.00 | 450.00 | 430.00 | 450.00 | 450.00 | 976 |
| 2022-10-31 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | 24,651 |
| 2022-10-28 | 425.00 | 425.00 | 421.00 | 425.00 | 425.00 | 4,795 |
| 2022-10-27 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-10-26 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-10-25 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 14,488 |
| 2022-10-24 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-10-21 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 10,000 |
| 2022-10-20 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2022-10-19 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 16,687 |
| 2022-10-18 | 421.00 | 430.00 | 420.00 | 420.00 | 420.00 | 40,221 |
| 2022-10-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 130 |
| 2022-10-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 9,588 |
| 2022-10-13 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 352 |
| 2022-10-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2022-10-11 | 478.00 | 483.00 | 440.00 | 440.00 | 440.00 | 585 |
| 2022-10-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 12,000 |
| 2022-10-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-10-06 | 460.00 | 478.00 | 435.00 | 450.00 | 450.00 | 12,622 |
| 2022-10-05 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2022-10-04 | 460.00 | 478.00 | 460.00 | 478.00 | 478.00 | 2,972 |
| 2022-10-03 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 101 |
| 2022-09-30 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2022-09-29 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 404 |
| 2022-09-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-09-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 350 |
| 2022-09-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-09-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-09-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 591 |
| 2022-09-21 | 439.00 | 446.00 | 439.00 | 446.00 | 446.00 | 1,100 |
| 2022-09-20 | 525.00 | 525.00 | 436.00 | 524.00 | 524.00 | 541 |
| 2022-09-19 | 470.00 | 529.00 | 435.00 | 529.00 | 529.00 | 9,100 |
| 2022-09-16 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
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.