Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-20 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-07-17 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 65 |
| 2026-07-16 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-07-15 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-07-14 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 251 |
| 2026-07-13 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 0 |
| 2026-07-10 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 80 |
| 2026-07-09 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 0 |
| 2026-07-08 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 0 |
| 2026-07-07 | 918.00 | 919.00 | 918.00 | 918.00 | 918.00 | 9,512 |
| 2026-07-06 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 64 |
| 2026-07-03 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 4,660 |
| 2026-07-02 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 215 |
| 2026-07-01 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 0 |
| 2026-06-30 | 1,048.00 | 1,048.00 | 911.00 | 911.00 | 911.00 | 690 |
| 2026-06-29 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 23 |
| 2026-06-26 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2026-06-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2026-06-24 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5,594 |
| 2026-06-23 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,088.78 | 0 |
| 2026-06-22 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,088.78 | 0 |
| 2026-06-19 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,088.78 | 0 |
| 2026-06-18 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,088.78 | 0 |
| 2026-06-17 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,067.00 | 0 |
| 2026-06-15 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0 |
| 2026-06-12 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0 |
| 2026-06-11 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 200 |
| 2026-06-10 | 776.00 | 1,060.00 | 776.00 | 1,060.00 | 1,060.00 | 475 |
| 2026-06-09 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 938 |
| 2026-06-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 |
| 2026-06-05 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 881 |
| 2026-06-04 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 24 |
| 2026-06-03 | 978.00 | 996.00 | 978.00 | 996.00 | 996.00 | 469 |
| 2026-06-02 | 775.00 | 968.00 | 775.00 | 968.00 | 968.00 | 1,000 |
| 2026-06-01 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-05-29 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-05-28 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-05-27 | 950.00 | 999.00 | 900.00 | 999.00 | 999.00 | 7,698 |
| 2026-05-26 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0 |
| 2026-05-25 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0 |
| 2026-05-22 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0 |
| 2026-05-21 | 1,059.00 | 1,059.00 | 1,000.00 | 1,059.00 | 1,059.00 | 8,797 |
| 2026-05-20 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 51 |
| 2026-05-19 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0 |
| 2026-05-18 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 4,100 |
| 2026-05-15 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0 |
| 2026-05-14 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0 |
| 2026-05-13 | 1,088.00 | 1,088.00 | 951.00 | 951.00 | 951.00 | 926 |
| 2026-05-12 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-11 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-08 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-07 | 1,098.00 | 1,098.00 | 950.00 | 1,098.00 | 1,098.00 | 8,674 |
| 2026-05-06 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0 |
| 2026-05-05 | 1,098.00 | 1,098.00 | 1,089.00 | 1,089.00 | 1,089.00 | 928 |
| 2026-05-04 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 35 |
| 2026-04-30 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-04-29 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-04-28 | 1,098.00 | 1,098.00 | 950.00 | 1,098.00 | 1,098.00 | 12,050 |
| 2026-04-24 | 950.00 | 1,099.00 | 950.00 | 1,099.00 | 1,099.00 | 3,413 |
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.