Alquiber Quality SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.400	7.450	7.400	7.450	6.866	30
2023-03-16	7.450	7.450	7.450	7.450	6.866	113,536
2023-03-14	7.450	7.450	7.350	7.350	6.773	675
2023-03-13	7.400	7.400	7.400	7.400	6.819	415
2023-03-09	7.300	7.350	7.300	7.350	6.773	25
2023-03-07	7.350	7.350	7.350	7.350	6.773	30
2023-03-06	7.350	7.350	7.350	7.350	6.773	1,513
2023-02-28	7.300	7.300	7.300	7.300	6.727	210
2023-02-27	7.250	7.300	7.250	7.300	6.727	1,690
2023-02-24	7.200	7.300	7.200	7.300	6.727	726
2023-02-21	7.250	7.250	7.250	7.250	6.681	690
2023-02-20	7.300	7.300	7.300	7.300	6.727	57,534
2023-02-17	7.300	7.350	7.300	7.350	6.773	2,075
2023-02-16	7.300	7.300	7.300	7.300	6.727	267
2023-02-15	7.300	7.300	7.300	7.300	6.727	81
2023-02-14	7.300	7.300	7.300	7.300	6.727	687
2023-02-13	7.250	7.250	7.250	7.250	6.681	1,900
2023-02-10	7.250	7.250	7.200	7.200	6.635	1,385
2023-02-09	7.350	7.350	7.300	7.300	6.727	1,531
2023-02-08	7.450	7.450	7.450	7.450	6.866	280
2023-02-07	7.350	7.400	7.350	7.400	6.819	313
2023-02-06	7.250	7.300	7.250	7.300	6.727	403
2023-02-03	7.150	7.200	7.150	7.200	6.635	1,396
2023-02-02	7.100	7.100	7.100	7.100	6.543	1,600
2023-02-01	7.100	7.150	7.100	7.150	6.589	2,200
2023-01-31	7.300	7.300	7.300	7.300	6.727	547
2023-01-30	7.250	7.300	7.250	7.250	6.681	1,489
2023-01-25	7.250	7.250	7.250	7.250	6.681	1,515
2023-01-24	7.250	7.250	7.250	7.250	6.681	1,285
2023-01-23	7.250	7.250	7.250	7.250	6.681	1,092
2023-01-19	7.250	7.250	7.250	7.250	6.681	691
2023-01-13	7.250	7.300	7.250	7.300	6.727	1,886
2023-01-12	7.600	7.600	7.600	7.600	7.004	1,225
2023-01-11	7.500	7.500	7.500	7.500	6.912	2,025
2023-01-10	7.500	7.500	7.500	7.500	6.912	310
2023-01-06	7.500	7.500	7.500	7.500	6.912	2,629
2023-01-05	7.350	7.350	7.350	7.350	6.773	682
2023-01-04	7.450	7.450	7.400	7.400	6.819	34
2023-01-03	7.400	7.400	7.400	7.400	6.819	1,677
2023-01-02	7.450	7.450	7.450	7.450	6.866	673
2022-12-30	7.500	7.500	7.500	7.500	6.912	1,019
2022-12-29	7.450	7.450	7.450	7.450	6.866	674
2022-12-28	7.500	7.500	7.400	7.400	6.819	1,896
2022-12-27	7.600	7.600	7.600	7.600	7.004	354
2022-12-23	7.600	7.600	7.600	7.600	7.004	150
2022-12-21	7.700	7.700	7.600	7.600	7.004	1,310
2022-12-19	7.800	7.800	7.800	7.800	7.188	1,100
2022-12-12	7.500	7.500	7.500	7.500	6.912	1,500
2022-12-05	7.600	7.600	7.600	7.600	7.004	475
2022-12-02	7.700	7.700	7.700	7.700	7.096	650
2022-12-01	7.900	7.900	7.800	7.800	7.188	1,263
2022-11-30	7.900	8.000	7.900	8.000	7.372	738
2022-11-29	7.900	8.000	7.900	8.000	7.372	1,630
2022-11-28	7.900	8.000	7.900	8.000	7.372	327
2022-11-25	7.700	7.800	7.700	7.800	7.188	638
2022-11-24	7.700	7.700	7.600	7.600	7.004	900
2022-11-23	7.500	7.600	7.500	7.600	7.004	1,188
2022-11-22	7.500	7.600	7.500	7.600	7.004	39,567
2022-11-21	7.250	7.300	7.250	7.300	6.727	990
2022-11-18	7.150	7.200	7.150	7.200	6.635	20,152

← NewerPage 13 of 16 · 952 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-16	0.3000 EUR
2024-06-17	0.2880 EUR
2023-06-16	0.3150 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.