Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 558.00 | 558.00 | 558.00 | 558.00 | 548.30 | 0 |
| 2021-12-24 | 558.00 | 558.00 | 558.00 | 558.00 | 548.30 | 66 |
| 2021-12-23 | 535.00 | 535.00 | 535.00 | 535.00 | 525.70 | 0 |
| 2021-12-22 | 540.00 | 540.00 | 535.00 | 535.00 | 525.70 | 3,000 |
| 2021-12-21 | 535.00 | 558.00 | 535.00 | 535.00 | 525.70 | 5,546 |
| 2021-12-20 | 537.00 | 537.00 | 535.00 | 535.00 | 525.70 | 43,557 |
| 2021-12-17 | 537.00 | 537.00 | 537.00 | 537.00 | 527.66 | 3,300 |
| 2021-12-15 | 540.00 | 540.00 | 535.00 | 537.00 | 527.66 | 67,805 |
| 2021-12-14 | 535.00 | 535.00 | 535.00 | 535.00 | 525.70 | 0 |
| 2021-12-13 | 535.00 | 536.00 | 535.00 | 535.00 | 525.70 | 53,879 |
| 2021-12-10 | 536.00 | 536.00 | 535.00 | 535.00 | 525.70 | 21,148 |
| 2021-12-09 | 525.00 | 550.00 | 525.00 | 550.00 | 540.43 | 52,224 |
| 2021-12-08 | 527.00 | 527.00 | 525.00 | 525.00 | 515.87 | 11,763 |
| 2021-12-07 | 556.00 | 556.00 | 556.00 | 556.00 | 546.33 | 246 |
| 2021-12-06 | 554.00 | 554.00 | 525.00 | 525.00 | 515.87 | 10,528 |
| 2021-12-03 | 550.00 | 557.00 | 526.00 | 526.00 | 516.85 | 12,029 |
| 2021-12-02 | 560.00 | 560.00 | 560.00 | 560.00 | 550.26 | 81 |
| 2021-12-01 | 525.00 | 560.00 | 525.00 | 560.00 | 550.26 | 4,604 |
| 2021-11-30 | 578.00 | 578.00 | 572.00 | 572.00 | 562.05 | 894 |
| 2021-11-29 | 521.00 | 521.00 | 521.00 | 521.00 | 511.94 | 139 |
| 2021-11-26 | 536.00 | 536.00 | 520.00 | 520.00 | 510.96 | 59,071 |
| 2021-11-25 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 0 |
| 2021-11-24 | 540.00 | 540.00 | 525.00 | 525.00 | 515.87 | 28,847 |
| 2021-11-23 | 530.00 | 540.00 | 520.00 | 540.00 | 530.61 | 237 |
| 2021-11-22 | 525.00 | 525.00 | 525.00 | 525.00 | 515.87 | 833 |
| 2021-11-19 | 530.00 | 530.00 | 517.00 | 520.00 | 510.96 | 64,505 |
| 2021-11-18 | 550.00 | 550.00 | 550.00 | 550.00 | 540.43 | 0 |
| 2021-11-17 | 550.00 | 550.00 | 550.00 | 550.00 | 540.43 | 9,138 |
| 2021-11-16 | 564.00 | 564.00 | 530.00 | 550.00 | 540.43 | 18,363 |
| 2021-11-15 | 523.00 | 553.00 | 522.00 | 553.00 | 543.38 | 20,001 |
| 2021-11-12 | 584.00 | 584.00 | 550.00 | 550.00 | 540.43 | 917 |
| 2021-11-11 | 521.00 | 521.00 | 521.00 | 521.00 | 511.94 | 221 |
| 2021-11-10 | 510.00 | 558.00 | 510.00 | 558.00 | 548.30 | 3,001 |
| 2021-11-09 | 588.00 | 589.00 | 515.00 | 589.00 | 578.76 | 48,744 |
| 2021-11-08 | 588.00 | 588.00 | 588.00 | 588.00 | 577.77 | 0 |
| 2021-11-05 | 588.00 | 588.00 | 588.00 | 588.00 | 577.77 | 162 |
| 2021-11-04 | 550.00 | 550.00 | 550.00 | 550.00 | 540.43 | 21,550 |
| 2021-11-03 | 542.00 | 542.00 | 540.00 | 542.00 | 532.57 | 14,599 |
| 2021-11-02 | 588.00 | 588.00 | 535.00 | 542.00 | 532.57 | 36,261 |
| 2021-10-29 | 535.00 | 535.00 | 535.00 | 535.00 | 525.70 | 611 |
| 2021-10-28 | 540.00 | 541.00 | 535.00 | 539.00 | 529.63 | 22,573 |
| 2021-10-27 | 543.00 | 543.00 | 542.00 | 542.00 | 532.57 | 8,344 |
| 2021-10-26 | 541.00 | 541.00 | 541.00 | 541.00 | 531.59 | 3,334 |
| 2021-10-25 | 541.00 | 541.00 | 541.00 | 541.00 | 531.59 | 0 |
| 2021-10-22 | 588.00 | 588.00 | 541.00 | 541.00 | 531.59 | 4,725 |
| 2021-10-21 | 541.00 | 541.00 | 541.00 | 541.00 | 531.59 | 90 |
| 2021-10-20 | 587.00 | 587.00 | 587.00 | 587.00 | 576.79 | 2,777 |
| 2021-10-19 | 551.00 | 561.00 | 551.00 | 561.00 | 551.24 | 999 |
| 2021-10-18 | 565.00 | 565.00 | 565.00 | 565.00 | 555.17 | 0 |
| 2021-10-15 | 565.00 | 565.00 | 565.00 | 565.00 | 555.17 | 0 |
| 2021-10-14 | 541.00 | 565.00 | 540.00 | 565.00 | 555.17 | 7,401 |
← NewerPage 21 of 21 · 1,251 trading days
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.