Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 475.00 | 475.00 | 475.00 | 475.00 | 466.74 | 5,500 |
| 2022-03-22 | 475.00 | 490.00 | 475.00 | 475.00 | 466.74 | 8,918 |
| 2022-03-18 | 475.00 | 475.00 | 475.00 | 475.00 | 466.74 | 1,400 |
| 2022-03-17 | 475.00 | 489.00 | 475.00 | 475.00 | 466.74 | 1,323 |
| 2022-03-16 | 489.00 | 489.00 | 455.00 | 476.00 | 467.72 | 39,055 |
| 2022-03-15 | 500.00 | 500.00 | 450.00 | 499.00 | 490.32 | 17,055 |
| 2022-03-14 | 500.00 | 520.00 | 500.00 | 520.00 | 510.96 | 1,901 |
| 2022-03-11 | 520.00 | 540.00 | 500.00 | 540.00 | 530.61 | 2,400 |
| 2022-03-10 | 520.00 | 540.00 | 515.00 | 540.00 | 530.61 | 5,623 |
| 2022-03-09 | 522.00 | 522.00 | 522.00 | 522.00 | 512.92 | 0 |
| 2022-03-08 | 549.00 | 549.00 | 522.00 | 522.00 | 512.92 | 4,382 |
| 2022-03-07 | 550.00 | 550.00 | 550.00 | 550.00 | 540.43 | 0 |
| 2022-03-04 | 550.00 | 550.00 | 550.00 | 550.00 | 540.43 | 0 |
| 2022-03-03 | 550.00 | 550.00 | 530.00 | 550.00 | 540.43 | 21,001 |
| 2022-03-02 | 530.00 | 550.00 | 530.00 | 550.00 | 540.43 | 12,986 |
| 2022-03-01 | 531.00 | 550.00 | 530.00 | 550.00 | 540.43 | 14,389 |
| 2022-02-28 | 530.00 | 530.00 | 530.00 | 530.00 | 520.78 | 7,645 |
| 2022-02-25 | 530.00 | 530.00 | 530.00 | 530.00 | 520.78 | 125 |
| 2022-02-24 | 531.00 | 531.00 | 530.00 | 530.00 | 520.78 | 7,504 |
| 2022-02-23 | 531.00 | 531.00 | 531.00 | 531.00 | 521.77 | 1,600 |
| 2022-02-22 | 550.00 | 555.00 | 531.00 | 550.00 | 540.43 | 39,306 |
| 2022-02-21 | 551.00 | 553.00 | 551.00 | 553.00 | 543.38 | 6,570 |
| 2022-02-18 | 579.00 | 579.00 | 579.00 | 579.00 | 568.93 | 1,100 |
| 2022-02-17 | 578.00 | 578.00 | 541.00 | 541.00 | 531.59 | 13,810 |
| 2022-02-16 | 560.00 | 560.00 | 560.00 | 560.00 | 550.26 | 2,500 |
| 2022-02-15 | 540.00 | 578.00 | 540.00 | 568.00 | 558.12 | 18,173 |
| 2022-02-14 | 541.00 | 555.00 | 540.00 | 540.00 | 530.61 | 26,118 |
| 2022-02-11 | 550.00 | 555.00 | 550.00 | 555.00 | 545.35 | 902 |
| 2022-02-10 | 540.00 | 541.00 | 540.00 | 540.00 | 530.61 | 61,316 |
| 2022-02-09 | 540.00 | 540.00 | 540.00 | 540.00 | 530.61 | 0 |
| 2022-02-08 | 545.00 | 545.00 | 540.00 | 540.00 | 530.61 | 2,282 |
| 2022-02-07 | 540.00 | 540.00 | 540.00 | 540.00 | 530.61 | 1,850 |
| 2022-02-04 | 540.00 | 540.00 | 540.00 | 540.00 | 530.61 | 0 |
| 2022-02-03 | 535.00 | 540.00 | 535.00 | 540.00 | 530.61 | 9,000 |
| 2022-02-02 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 100 |
| 2022-02-01 | 555.00 | 555.00 | 525.00 | 525.00 | 515.87 | 1,203 |
| 2022-01-31 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 0 |
| 2022-01-28 | 526.00 | 526.00 | 525.00 | 525.00 | 515.87 | 10,000 |
| 2022-01-27 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 125 |
| 2022-01-26 | 555.00 | 555.00 | 555.00 | 555.00 | 545.35 | 1,428 |
| 2022-01-25 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 10,229 |
| 2022-01-24 | 540.00 | 540.00 | 525.00 | 525.00 | 515.87 | 50,835 |
| 2022-01-21 | 548.00 | 548.00 | 540.00 | 540.00 | 530.61 | 11,500 |
| 2022-01-20 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 0 |
| 2022-01-19 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 2,052 |
| 2022-01-18 | 580.00 | 580.00 | 580.00 | 580.00 | 569.91 | 0 |
| 2022-01-17 | 580.00 | 580.00 | 580.00 | 580.00 | 569.91 | 0 |
| 2022-01-14 | 545.00 | 580.00 | 545.00 | 580.00 | 569.91 | 10,000 |
| 2022-01-13 | 545.00 | 545.00 | 545.00 | 545.00 | 535.52 | 2,063 |
| 2022-01-12 | 545.00 | 545.00 | 545.00 | 545.00 | 535.52 | 10,892 |
| 2022-01-11 | 545.00 | 545.00 | 545.00 | 545.00 | 535.52 | 14,715 |
| 2022-01-10 | 536.00 | 545.00 | 536.00 | 545.00 | 535.52 | 16,560 |
| 2022-01-07 | 545.00 | 545.00 | 545.00 | 545.00 | 535.52 | 0 |
| 2022-01-06 | 545.00 | 545.00 | 545.00 | 545.00 | 535.52 | 0 |
| 2022-01-05 | 545.00 | 545.00 | 535.00 | 545.00 | 535.52 | 2,275 |
| 2022-01-04 | 535.00 | 549.00 | 535.00 | 545.00 | 535.52 | 2,305 |
| 2022-01-03 | 536.00 | 536.00 | 535.00 | 535.00 | 525.70 | 5,695 |
| 2021-12-31 | 558.00 | 558.00 | 558.00 | 558.00 | 548.30 | 0 |
| 2021-12-30 | 558.00 | 558.00 | 550.00 | 558.00 | 548.30 | 3,638 |
| 2021-12-29 | 558.00 | 558.00 | 558.00 | 558.00 | 548.30 | 1,100 |
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.