Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 998.00 | 998.00 | 900.00 | 994.00 | 994.00 | 8,586 |
| 2026-01-26 | 920.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 14,683 |
| 2026-01-23 | 875.00 | 931.00 | 875.00 | 931.00 | 931.00 | 17,855 |
| 2026-01-22 | 878.00 | 879.00 | 878.00 | 879.00 | 879.00 | 4,200 |
| 2026-01-21 | 850.00 | 873.00 | 842.00 | 873.00 | 873.00 | 21,247 |
| 2026-01-20 | 839.00 | 868.00 | 839.00 | 841.00 | 840.66 | 7,414 |
| 2026-01-19 | 838.00 | 873.00 | 838.00 | 873.00 | 872.65 | 360 |
| 2026-01-16 | 836.00 | 836.00 | 836.00 | 836.00 | 835.66 | 0 |
| 2026-01-15 | 836.00 | 836.00 | 836.00 | 836.00 | 835.66 | 0 |
| 2026-01-14 | 845.00 | 845.00 | 836.00 | 836.00 | 836.00 | 16,763 |
| 2026-01-13 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 510 |
| 2026-01-12 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2026-01-09 | 864.00 | 865.00 | 864.00 | 865.00 | 865.00 | 11,513 |
| 2026-01-08 | 834.00 | 834.00 | 816.00 | 816.00 | 816.00 | 536 |
| 2026-01-07 | 810.00 | 826.00 | 810.00 | 826.00 | 826.00 | 954 |
| 2026-01-06 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 451 |
| 2026-01-05 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1,400 |
| 2026-01-02 | 808.00 | 810.00 | 808.00 | 810.00 | 810.00 | 2,610 |
| 2025-12-31 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 100 |
| 2025-12-30 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 39 |
| 2025-12-29 | 890.00 | 890.00 | 830.00 | 890.00 | 890.00 | 2,418 |
| 2025-12-24 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 260 |
| 2025-12-23 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 90 |
| 2025-12-22 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2025-12-19 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2025-12-18 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2025-12-17 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 153 |
| 2025-12-15 | 893.00 | 893.00 | 830.00 | 893.00 | 893.00 | 1,088 |
| 2025-12-12 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 687 |
| 2025-12-11 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 565 |
| 2025-12-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-12-09 | 832.00 | 850.00 | 832.00 | 850.00 | 850.00 | 82 |
| 2025-12-08 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2025-12-05 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 27 |
| 2025-12-04 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2025-12-03 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 178 |
| 2025-12-02 | 859.00 | 897.00 | 859.00 | 897.00 | 897.00 | 1,357 |
| 2025-12-01 | 899.00 | 900.00 | 850.00 | 880.00 | 880.00 | 8,568 |
| 2025-11-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6,000 |
| 2025-11-27 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-11-26 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-11-25 | 909.00 | 910.00 | 909.00 | 910.00 | 910.00 | 538 |
| 2025-11-24 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 200 |
| 2025-11-21 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2025-11-20 | 850.00 | 930.00 | 830.00 | 930.00 | 930.00 | 7,231 |
| 2025-11-19 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 111 |
| 2025-11-18 | 858.00 | 939.00 | 803.00 | 803.00 | 803.00 | 2,510 |
| 2025-11-17 | 830.00 | 850.00 | 757.00 | 850.00 | 850.00 | 14,637 |
| 2025-11-14 | 808.00 | 808.00 | 761.00 | 761.00 | 761.00 | 8,651 |
| 2025-11-13 | 824.00 | 832.00 | 800.00 | 800.00 | 800.00 | 13,108 |
| 2025-11-12 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 30 |
| 2025-11-11 | 835.00 | 835.00 | 756.00 | 756.00 | 756.00 | 23,602 |
| 2025-11-10 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 117 |
| 2025-11-07 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0 |
| 2025-11-06 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 5,000 |
| 2025-11-05 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-11-04 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-11-03 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1,858 |
| 2025-10-31 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1,715 |
| 2025-10-30 | 771.00 | 802.00 | 771.00 | 802.00 | 802.00 | 1,098 |
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.