Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-02-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,166 |
| 2025-02-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-02-05 | 737.00 | 744.00 | 700.00 | 700.00 | 700.00 | 1,603 |
| 2025-02-04 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 120 |
| 2025-02-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2025-01-31 | 1,200.00 | 1,200.00 | 730.00 | 730.00 | 730.00 | 251,247 |
| 2025-01-30 | 1,000.00 | 1,000.00 | 730.00 | 730.00 | 730.00 | 249,136 |
| 2025-01-29 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2025-01-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 787 |
| 2025-01-27 | 753.00 | 753.00 | 750.00 | 750.00 | 750.00 | 1,000 |
| 2025-01-24 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 265 |
| 2025-01-23 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0 |
| 2025-01-22 | 746.00 | 814.00 | 746.00 | 814.00 | 814.00 | 1,230 |
| 2025-01-21 | 751.00 | 850.00 | 751.00 | 850.00 | 850.00 | 225 |
| 2025-01-20 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 138 |
| 2025-01-17 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 3,062 |
| 2025-01-16 | 731.00 | 736.00 | 731.00 | 736.00 | 736.00 | 3,028 |
| 2025-01-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-01-14 | 799.00 | 800.00 | 799.00 | 800.00 | 800.00 | 9,173 |
| 2025-01-13 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | 8,585 |
| 2025-01-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2,178 |
| 2025-01-09 | 935.00 | 935.00 | 731.00 | 731.00 | 731.00 | 591 |
| 2025-01-08 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2025-01-07 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 80 |
| 2025-01-06 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 343 |
| 2025-01-03 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 0 |
| 2025-01-02 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 0 |
| 2024-12-31 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 0 |
| 2024-12-30 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 0 |
| 2024-12-27 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 24 |
| 2024-12-24 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0 |
| 2024-12-23 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0 |
| 2024-12-20 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 480 |
| 2024-12-19 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 0 |
| 2024-12-18 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 0 |
| 2024-12-17 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 0 |
| 2024-12-13 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 0 |
| 2024-12-12 | 895.00 | 896.00 | 895.00 | 896.00 | 896.00 | 5,415 |
| 2024-12-11 | 805.00 | 850.00 | 731.00 | 731.00 | 731.00 | 35,590 |
| 2024-12-10 | 830.00 | 895.00 | 830.00 | 830.00 | 830.00 | 858 |
| 2024-12-09 | 1,000.00 | 1,000.00 | 899.00 | 899.00 | 899.00 | 4,213 |
| 2024-12-06 | 1,144.00 | 1,144.00 | 916.00 | 925.00 | 925.00 | 2,262 |
| 2024-12-05 | 843.00 | 915.00 | 843.00 | 915.00 | 915.00 | 8,281 |
| 2024-12-04 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-12-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-12-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 156 |
| 2024-11-29 | 724.00 | 850.00 | 724.00 | 850.00 | 850.00 | 190 |
| 2024-11-28 | 724.00 | 850.00 | 724.00 | 850.00 | 850.00 | 205 |
| 2024-11-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 22 |
| 2024-11-26 | 840.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1,891 |
| 2024-11-25 | 824.00 | 832.00 | 747.00 | 832.00 | 832.00 | 2,904 |
| 2024-11-22 | 897.00 | 897.00 | 723.00 | 723.00 | 723.00 | 20,579 |
| 2024-11-21 | 879.00 | 888.00 | 879.00 | 888.00 | 888.00 | 2,392 |
| 2024-11-20 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 24 |
| 2024-11-19 | 884.00 | 884.00 | 870.00 | 870.00 | 870.00 | 750 |
| 2024-11-18 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-11-15 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-11-14 | 876.00 | 876.00 | 875.00 | 875.00 | 875.00 | 3,831 |
| 2024-11-13 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 500 |
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.