Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 703 |
| 2026-04-22 | 950.00 | 999.00 | 950.00 | 961.00 | 961.00 | 680 |
| 2026-04-21 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 862 |
| 2026-04-20 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-04-17 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-04-16 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-04-15 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-04-14 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 266 |
| 2026-04-13 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0 |
| 2026-04-10 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0 |
| 2026-04-09 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0 |
| 2026-04-08 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0 |
| 2026-04-07 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,020 |
| 2026-04-02 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0 |
| 2026-04-01 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0 |
| 2026-03-31 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0 |
| 2026-03-30 | 1,035.00 | 1,189.00 | 1,035.00 | 1,189.00 | 1,189.00 | 1,258 |
| 2026-03-27 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2026-03-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 62 |
| 2026-03-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2026-03-24 | 971.00 | 1,025.00 | 970.00 | 1,025.00 | 1,025.00 | 10,344 |
| 2026-03-23 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 300 |
| 2026-03-20 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0 |
| 2026-03-19 | 893.00 | 903.00 | 893.00 | 903.00 | 903.00 | 6,050 |
| 2026-03-18 | 1,177.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 5,000 |
| 2026-03-17 | 1,100.00 | 1,177.00 | 1,100.00 | 1,177.00 | 1,177.00 | 111 |
| 2026-03-16 | 887.00 | 1,108.00 | 887.00 | 1,108.00 | 1,108.00 | 1,389 |
| 2026-03-13 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 23 |
| 2026-03-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 569,668 |
| 2026-03-11 | 1,099.00 | 1,200.00 | 1,099.00 | 1,190.00 | 1,190.00 | 4,520 |
| 2026-03-10 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 122 |
| 2026-03-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-03-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-03-05 | 999.00 | 1,100.00 | 999.00 | 1,100.00 | 1,100.00 | 13,405 |
| 2026-03-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 905 |
| 2026-03-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-02-27 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 9,218 |
| 2026-02-26 | 884.00 | 886.00 | 884.00 | 886.00 | 886.00 | 4,810 |
| 2026-02-25 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0 |
| 2026-02-24 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0 |
| 2026-02-23 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0 |
| 2026-02-20 | 928.00 | 928.00 | 874.00 | 874.00 | 874.00 | 9,305 |
| 2026-02-19 | 870.00 | 949.00 | 870.00 | 949.00 | 949.00 | 8,903 |
| 2026-02-18 | 910.00 | 999.00 | 910.00 | 999.00 | 999.00 | 6,100 |
| 2026-02-17 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 735 |
| 2026-02-16 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 1,000 |
| 2026-02-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-02-12 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-02-11 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-02-10 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2026-02-09 | 1,080.00 | 1,102.00 | 901.00 | 901.00 | 901.00 | 6,036 |
| 2026-02-06 | 1,200.00 | 1,299.00 | 1,099.00 | 1,100.00 | 1,100.00 | 14,952 |
| 2026-02-05 | 950.00 | 1,300.00 | 950.00 | 1,050.00 | 1,050.00 | 28,089 |
| 2026-02-04 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 400 |
| 2026-02-03 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 132 |
| 2026-02-02 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 888 |
| 2026-01-30 | 921.00 | 989.00 | 921.00 | 989.00 | 989.00 | 6,961 |
| 2026-01-29 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 5,060 |
| 2026-01-28 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 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.