Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0 |
| 2025-08-04 | 725.00 | 726.00 | 725.00 | 726.00 | 726.00 | 1,500 |
| 2025-08-01 | 705.00 | 711.00 | 705.00 | 711.00 | 711.00 | 4,503 |
| 2025-07-31 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-07-30 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-07-29 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 883 |
| 2025-07-28 | 699.00 | 705.00 | 699.00 | 705.00 | 705.00 | 10,562 |
| 2025-07-25 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2025-07-24 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 419 |
| 2025-07-23 | 718.00 | 718.00 | 711.00 | 711.00 | 711.00 | 54 |
| 2025-07-22 | 864.00 | 864.00 | 704.00 | 711.00 | 711.00 | 5,235 |
| 2025-07-21 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2025-07-18 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2025-07-17 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2025-07-16 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2025-07-15 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2025-07-14 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2025-07-11 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 56 |
| 2025-07-10 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0 |
| 2025-07-09 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 38 |
| 2025-07-08 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0 |
| 2025-07-07 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 82 |
| 2025-07-04 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0 |
| 2025-07-03 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 28,329 |
| 2025-07-02 | 710.00 | 811.00 | 710.00 | 811.00 | 811.00 | 28,329 |
| 2025-07-01 | 800.00 | 800.00 | 702.00 | 702.00 | 702.00 | 16,251 |
| 2025-06-30 | 914.00 | 914.00 | 701.00 | 701.00 | 701.00 | 608 |
| 2025-06-27 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 531 |
| 2025-06-26 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2025-06-25 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2025-06-24 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2025-06-23 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | 3,100 |
| 2025-06-20 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 0 |
| 2025-06-19 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 0 |
| 2025-06-18 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 0 |
| 2025-06-17 | 975.00 | 975.00 | 973.00 | 974.00 | 974.00 | 3,222 |
| 2025-06-13 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 30 |
| 2025-06-12 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-06-11 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 70,835 |
| 2025-06-10 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2025-06-09 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 157 |
| 2025-06-06 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-06-05 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-06-04 | 808.00 | 850.00 | 808.00 | 820.00 | 820.00 | 32,403 |
| 2025-06-03 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 4,000 |
| 2025-06-02 | 817.00 | 817.00 | 811.00 | 811.00 | 811.00 | 512 |
| 2025-05-30 | 870.00 | 870.00 | 809.00 | 809.00 | 809.00 | 300 |
| 2025-05-29 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 424 |
| 2025-05-28 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 6,000 |
| 2025-05-27 | 919.00 | 920.00 | 919.00 | 919.00 | 919.00 | 14,086 |
| 2025-05-26 | 949.00 | 1,400.00 | 841.00 | 841.00 | 841.00 | 237,563 |
| 2025-05-23 | 841.00 | 1,000.00 | 841.00 | 841.00 | 841.00 | 126,613 |
| 2025-05-22 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 45 |
| 2025-05-21 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 0 |
| 2025-05-20 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 0 |
| 2025-05-19 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 0 |
| 2025-05-16 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 4,000 |
| 2025-05-15 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 0 |
| 2025-05-14 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 4,000 |
| 2025-05-13 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 4,627 |
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.