Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 802.00 | 802.00 | 800.00 | 800.00 | 800.00 | 381 |
| 2025-10-28 | 811.00 | 811.00 | 802.00 | 802.00 | 802.00 | 206 |
| 2025-10-27 | 929.00 | 929.00 | 803.00 | 803.00 | 803.00 | 5,049 |
| 2025-10-24 | 949.00 | 949.00 | 800.00 | 800.00 | 800.00 | 1,216 |
| 2025-10-23 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 0 |
| 2025-10-22 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 281 |
| 2025-10-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 291 |
| 2025-10-20 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 9,990 |
| 2025-10-17 | 784.00 | 784.00 | 776.00 | 776.00 | 776.00 | 1,500 |
| 2025-10-16 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0 |
| 2025-10-15 | 850.00 | 858.00 | 776.00 | 776.00 | 776.00 | 2,116 |
| 2025-10-14 | 775.00 | 784.00 | 775.00 | 776.00 | 776.00 | 5,882 |
| 2025-10-13 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 26 |
| 2025-10-10 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-10-09 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-10-08 | 1,599.00 | 1,599.00 | 760.00 | 760.00 | 760.00 | 2,470 |
| 2025-10-07 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 100 |
| 2025-10-06 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 4,890 |
| 2025-10-03 | 738.00 | 738.00 | 731.00 | 731.00 | 731.00 | 1,300 |
| 2025-10-02 | 738.00 | 738.00 | 731.00 | 731.00 | 731.00 | 2,000 |
| 2025-10-01 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-09-30 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 385 |
| 2025-09-29 | 738.00 | 738.00 | 731.00 | 731.00 | 731.00 | 220 |
| 2025-09-26 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-09-25 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-09-23 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 321 |
| 2025-09-22 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2025-09-19 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2025-09-18 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2025-09-17 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2025-09-16 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2025-09-15 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 50 |
| 2025-09-12 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 0 |
| 2025-09-11 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 0 |
| 2025-09-10 | 758.00 | 770.00 | 711.00 | 712.00 | 712.00 | 1,328 |
| 2025-09-09 | 750.00 | 758.00 | 750.00 | 758.00 | 758.00 | 328 |
| 2025-09-08 | 793.00 | 793.00 | 710.00 | 710.00 | 710.00 | 27 |
| 2025-09-05 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-09-04 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 2,026 |
| 2025-09-03 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0 |
| 2025-09-02 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 100 |
| 2025-09-01 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 2,400 |
| 2025-08-29 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-08-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-08-27 | 750.00 | 758.00 | 700.00 | 700.00 | 700.00 | 1,604 |
| 2025-08-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 63 |
| 2025-08-25 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 0 |
| 2025-08-22 | 698.00 | 698.00 | 691.00 | 691.00 | 691.00 | 2,000 |
| 2025-08-21 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 81 |
| 2025-08-20 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-08-19 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-08-18 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-08-15 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-08-14 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 160 |
| 2025-08-13 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 110 |
| 2025-08-12 | 742.00 | 742.00 | 741.00 | 741.00 | 741.00 | 5,191 |
| 2025-08-11 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0 |
| 2025-08-08 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 500 |
| 2025-08-07 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0 |
| 2025-08-06 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 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.