Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 21,500 |
| 2022-09-14 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-09-13 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 283 |
| 2022-09-12 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-09-09 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-09-08 | 471.00 | 471.00 | 406.00 | 470.00 | 470.00 | 30,000 |
| 2022-09-07 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
| 2022-09-06 | 500.00 | 500.00 | 473.00 | 473.00 | 473.00 | 9,813 |
| 2022-09-05 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 0 |
| 2022-09-02 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 6,750 |
| 2022-09-01 | 505.00 | 505.00 | 470.00 | 471.00 | 471.00 | 1,457 |
| 2022-08-31 | 471.00 | 490.00 | 471.00 | 490.00 | 490.00 | 3,286 |
| 2022-08-30 | 519.00 | 519.00 | 471.00 | 471.00 | 471.00 | 3,980 |
| 2022-08-29 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2022-08-26 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 166 |
| 2022-08-25 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 1,037 |
| 2022-08-24 | 471.00 | 528.00 | 470.00 | 528.00 | 528.00 | 18,657 |
| 2022-08-23 | 470.00 | 520.00 | 470.00 | 520.00 | 520.00 | 10,544 |
| 2022-08-22 | 470.00 | 470.00 | 461.00 | 461.00 | 461.00 | 14,997 |
| 2022-08-19 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 5,230 |
| 2022-08-18 | 462.00 | 485.00 | 462.00 | 485.00 | 485.00 | 2,200 |
| 2022-08-17 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2022-08-16 | 465.00 | 485.00 | 461.00 | 485.00 | 485.00 | 30,603 |
| 2022-08-15 | 465.00 | 465.00 | 460.00 | 465.00 | 465.00 | 10,719 |
| 2022-08-12 | 461.00 | 495.00 | 460.00 | 495.00 | 495.00 | 3,466 |
| 2022-08-11 | 461.00 | 495.00 | 461.00 | 495.00 | 495.00 | 724 |
| 2022-08-10 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2022-08-08 | 499.00 | 499.00 | 466.00 | 499.00 | 499.00 | 1,700 |
| 2022-08-05 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2022-08-04 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 2,190 |
| 2022-08-03 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 4,573 |
| 2022-08-02 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 794 |
| 2022-08-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5,098 |
| 2022-07-29 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2022-07-28 | 453.00 | 538.00 | 453.00 | 538.00 | 538.00 | 514 |
| 2022-07-27 | 451.00 | 495.00 | 451.00 | 495.00 | 495.00 | 16,750 |
| 2022-07-26 | 495.00 | 496.00 | 452.00 | 495.00 | 495.00 | 602 |
| 2022-07-25 | 450.00 | 496.00 | 450.00 | 496.00 | 496.00 | 172 |
| 2022-07-22 | 498.00 | 498.00 | 450.00 | 497.00 | 497.00 | 3,708 |
| 2022-07-21 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-07-20 | 451.00 | 498.00 | 450.00 | 498.00 | 498.00 | 16,416 |
| 2022-07-19 | 475.00 | 499.00 | 475.00 | 499.00 | 499.00 | 172 |
| 2022-07-18 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2022-07-15 | 500.00 | 500.00 | 450.00 | 499.00 | 499.00 | 11,200 |
| 2022-07-14 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | 10,684 |
| 2022-07-13 | 500.00 | 545.00 | 500.00 | 545.00 | 545.00 | 6,062 |
| 2022-07-12 | 545.00 | 545.00 | 500.00 | 544.00 | 544.00 | 268 |
| 2022-07-11 | 515.00 | 545.00 | 515.00 | 545.00 | 545.00 | 15,000 |
| 2022-07-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-07-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 108 |
| 2022-07-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5,769 |
| 2022-07-05 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | 1,922 |
| 2022-07-04 | 505.00 | 544.00 | 500.00 | 500.00 | 500.00 | 7,530 |
| 2022-07-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-06-30 | 496.00 | 500.00 | 490.00 | 500.00 | 500.00 | 27,588 |
| 2022-06-29 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-06-28 | 493.00 | 540.00 | 490.00 | 490.00 | 490.00 | 1,420 |
| 2022-06-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 49 |
| 2022-06-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-06-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 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.