Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 0 |
| 2024-11-11 | 1,045.00 | 1,045.00 | 852.00 | 852.00 | 852.00 | 244 |
| 2024-11-08 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-11-07 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-11-06 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-11-05 | 1,055.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | 822 |
| 2024-11-04 | 852.00 | 1,045.00 | 852.00 | 1,045.00 | 1,045.00 | 394 |
| 2024-11-01 | 1,280.00 | 1,280.00 | 1,099.00 | 1,099.00 | 1,099.00 | 365 |
| 2024-10-31 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-10-30 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-10-29 | 1,057.00 | 1,057.00 | 1,047.00 | 1,047.00 | 1,047.00 | 389 |
| 2024-10-28 | 1,057.00 | 1,057.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,529 |
| 2024-10-25 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 3,550 |
| 2024-10-24 | 1,397.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,001 |
| 2024-10-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-10-22 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,045 |
| 2024-10-21 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-10-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-10-17 | 1,439.00 | 1,450.00 | 1,439.00 | 1,450.00 | 1,450.00 | 2,066 |
| 2024-10-16 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 103 |
| 2024-10-15 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0 |
| 2024-10-14 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0 |
| 2024-10-11 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0 |
| 2024-10-10 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0 |
| 2024-10-09 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 532 |
| 2024-10-08 | 1,400.00 | 1,439.00 | 1,400.00 | 1,439.00 | 1,439.00 | 10,074 |
| 2024-10-07 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0 |
| 2024-10-04 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0 |
| 2024-10-03 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0 |
| 2024-10-02 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 20 |
| 2024-10-01 | 1,400.00 | 1,439.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,624 |
| 2024-09-30 | 1,414.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,101 |
| 2024-09-27 | 1,428.00 | 1,436.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,055 |
| 2024-09-26 | 1,400.00 | 1,414.00 | 1,400.00 | 1,414.00 | 1,414.00 | 9,541 |
| 2024-09-25 | 1,438.00 | 1,439.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6,190 |
| 2024-09-23 | 1,438.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6,861 |
| 2024-09-20 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 9 |
| 2024-09-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22,578 |
| 2024-09-18 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 600 |
| 2024-09-17 | 1,415.00 | 1,439.00 | 1,410.00 | 1,439.00 | 1,439.00 | 13,736 |
| 2024-09-16 | 1,298.00 | 1,390.00 | 1,298.00 | 1,390.00 | 1,390.00 | 16,542 |
| 2024-09-13 | 1,250.00 | 1,298.00 | 1,000.00 | 1,298.00 | 1,298.00 | 285,785 |
| 2024-09-12 | 709.00 | 800.00 | 709.00 | 790.00 | 790.00 | 859,679 |
| 2024-09-11 | 790.00 | 800.00 | 727.00 | 727.00 | 727.00 | 3,399,875 |
| 2024-09-10 | 768.00 | 768.00 | 720.00 | 720.00 | 720.00 | 1,552 |
| 2024-09-09 | 751.00 | 774.00 | 751.00 | 774.00 | 774.00 | 57 |
| 2024-09-06 | 750.00 | 751.00 | 750.00 | 751.00 | 751.00 | 7,262 |
| 2024-09-05 | 835.00 | 835.00 | 750.00 | 750.00 | 750.00 | 7,438 |
| 2024-09-04 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 142 |
| 2024-09-03 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2024-09-02 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 75 |
| 2024-08-30 | 836.00 | 1,200.00 | 836.00 | 836.00 | 836.00 | 308,874 |
| 2024-08-29 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 0 |
| 2024-08-28 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 951 |
| 2024-08-27 | 843.00 | 843.00 | 831.00 | 831.00 | 831.00 | 65 |
| 2024-08-26 | 845.00 | 877.00 | 835.00 | 845.00 | 845.00 | 7,620 |
| 2024-08-23 | 845.00 | 845.00 | 831.00 | 835.00 | 835.00 | 4,827 |
| 2024-08-22 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 58 |
| 2024-08-21 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 27 |
| 2024-08-20 | 851.00 | 865.00 | 851.00 | 851.00 | 851.00 | 6,211 |
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.