Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0 |
| 2025-05-09 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 142 |
| 2025-05-08 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 166 |
| 2025-05-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-05-06 | 808.00 | 808.00 | 800.00 | 800.00 | 800.00 | 7,153 |
| 2025-05-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5,645 |
| 2025-05-02 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 529 |
| 2025-04-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-23 | 800.00 | 848.00 | 800.00 | 800.00 | 800.00 | 5,292 |
| 2025-04-22 | 656.00 | 899.00 | 656.00 | 899.00 | 899.00 | 2,344 |
| 2025-04-17 | 700.00 | 707.00 | 656.00 | 656.00 | 656.00 | 10,565 |
| 2025-04-16 | 782.00 | 799.00 | 699.00 | 700.00 | 700.00 | 15,550 |
| 2025-04-15 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0 |
| 2025-04-14 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0 |
| 2025-04-11 | 650.00 | 650.00 | 626.00 | 626.00 | 626.00 | 6,340 |
| 2025-04-10 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0 |
| 2025-04-09 | 700.00 | 700.00 | 698.00 | 698.00 | 698.00 | 301 |
| 2025-04-08 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0 |
| 2025-04-07 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 427 |
| 2025-04-04 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0 |
| 2025-04-03 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 1,741 |
| 2025-04-02 | 656.00 | 679.00 | 656.00 | 679.00 | 679.00 | 2,410 |
| 2025-04-01 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1,000 |
| 2025-03-31 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0 |
| 2025-03-28 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0 |
| 2025-03-27 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0 |
| 2025-03-26 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0 |
| 2025-03-25 | 797.00 | 797.00 | 652.00 | 652.00 | 652.00 | 6,722 |
| 2025-03-24 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 748 |
| 2025-03-20 | 719.00 | 797.00 | 650.00 | 797.00 | 797.00 | 3,177 |
| 2025-03-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 999 |
| 2025-03-18 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0 |
| 2025-03-17 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0 |
| 2025-03-14 | 631.00 | 637.00 | 626.00 | 626.00 | 626.00 | 20,686 |
| 2025-03-13 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 145,581 |
| 2025-03-12 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2025-03-11 | 636.00 | 636.00 | 631.00 | 631.00 | 631.00 | 203 |
| 2025-03-10 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-03-07 | 1,000.00 | 1,000.00 | 630.00 | 630.00 | 630.00 | 324,350 |
| 2025-03-06 | 800.00 | 800.00 | 630.00 | 630.00 | 630.00 | 1,880,258 |
| 2025-03-05 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-03-04 | 625.00 | 631.00 | 625.00 | 630.00 | 630.00 | 4,142 |
| 2025-03-03 | 623.00 | 629.00 | 623.00 | 629.00 | 629.00 | 1,278 |
| 2025-02-28 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 27 |
| 2025-02-27 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-02-26 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-02-25 | 630.00 | 630.00 | 623.00 | 623.00 | 623.00 | 1,139 |
| 2025-02-24 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-02-21 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-02-20 | 623.00 | 1,000.00 | 623.00 | 623.00 | 623.00 | 100,000 |
| 2025-02-19 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-02-18 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 370 |
| 2025-02-17 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2025-02-14 | 714.00 | 714.00 | 576.00 | 576.00 | 576.00 | 10,000 |
| 2025-02-13 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 24 |
| 2025-02-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-02-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 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.