Alquiber Quality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 6.800 | 7.100 | 6.800 | 7.100 | 6.543 | 1,886 |
| 2022-11-16 | 6.800 | 6.800 | 6.750 | 6.750 | 6.220 | 1,990 |
| 2022-11-15 | 7.100 | 7.100 | 7.100 | 7.100 | 6.543 | 1,144 |
| 2022-11-14 | 7.450 | 7.450 | 7.400 | 7.400 | 6.819 | 1,389 |
| 2022-11-11 | 7.500 | 7.500 | 7.500 | 7.500 | 6.912 | 1,324 |
| 2022-11-10 | 7.500 | 7.500 | 7.500 | 7.500 | 6.912 | 1,500 |
| 2022-11-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.096 | 60 |
| 2022-11-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.096 | 651 |
| 2022-11-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 1,750 |
| 2022-11-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.280 | 166 |
| 2022-10-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.280 | 1,334 |
| 2022-10-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 1,000 |
| 2022-10-21 | 8.000 | 8.000 | 7.900 | 7.900 | 7.280 | 865 |
| 2022-10-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 5 |
| 2022-10-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 2,220 |
| 2022-10-13 | 8.000 | 8.000 | 7.900 | 7.900 | 7.280 | 1,711 |
| 2022-10-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 4,619 |
| 2022-10-10 | 8.100 | 8.200 | 8.100 | 8.200 | 7.557 | 3 |
| 2022-10-07 | 8.100 | 8.200 | 8.100 | 8.200 | 7.557 | 2,940 |
| 2022-10-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 637 |
| 2022-09-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.280 | 215 |
| 2022-09-28 | 8.000 | 8.000 | 7.900 | 8.000 | 7.372 | 668 |
| 2022-09-19 | 8.100 | 8.100 | 8.100 | 8.100 | 7.465 | 617 |
| 2022-09-16 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 2,395 |
| 2022-09-15 | 8.400 | 8.400 | 8.200 | 8.200 | 7.557 | 1,201 |
| 2022-09-14 | 8.500 | 8.500 | 8.500 | 8.500 | 7.833 | 590 |
| 2022-09-12 | 8.700 | 8.700 | 8.600 | 8.600 | 7.925 | 20 |
| 2022-09-08 | 8.700 | 8.700 | 8.600 | 8.600 | 7.925 | 25,400 |
| 2022-09-07 | 8.500 | 8.600 | 8.500 | 8.600 | 7.925 | 1,010 |
| 2022-09-06 | 8.400 | 8.400 | 8.400 | 8.400 | 7.741 | 400 |
| 2022-09-05 | 8.400 | 8.400 | 8.400 | 8.400 | 7.741 | 500 |
| 2022-09-02 | 8.400 | 8.500 | 8.400 | 8.500 | 7.833 | 3,000 |
| 2022-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 14 |
| 2022-08-29 | 7.900 | 8.000 | 7.900 | 8.000 | 7.372 | 4,825 |
| 2022-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 871 |
| 2022-08-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 250 |
| 2022-08-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 250 |
| 2022-08-22 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 4,293 |
| 2022-08-19 | 8.000 | 8.000 | 7.900 | 7.900 | 7.280 | 860 |
| 2022-08-18 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 743 |
| 2022-08-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.280 | 250 |
| 2022-08-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.188 | 550 |
| 2022-08-15 | 7.700 | 7.800 | 7.700 | 7.700 | 7.096 | 244 |
| 2022-08-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.004 | 619 |
| 2022-08-11 | 7.350 | 7.700 | 7.350 | 7.700 | 7.096 | 3,705 |
| 2022-08-10 | 7.300 | 7.350 | 7.300 | 7.300 | 6.727 | 290 |
| 2022-08-09 | 7.250 | 7.250 | 7.250 | 7.250 | 6.681 | 672 |
| 2022-08-08 | 7.350 | 7.350 | 7.300 | 7.300 | 6.727 | 1,188 |
| 2022-08-05 | 7.300 | 7.300 | 7.300 | 7.300 | 6.727 | 692 |
| 2022-08-04 | 7.000 | 7.200 | 7.000 | 7.200 | 6.635 | 8,294 |
| 2022-08-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.313 | 731 |
| 2022-08-02 | 6.700 | 6.900 | 6.700 | 6.900 | 6.359 | 5,400 |
| 2022-08-01 | 6.400 | 6.400 | 6.400 | 6.400 | 5.898 | 1,790 |
| 2022-07-29 | 6.200 | 6.300 | 6.200 | 6.300 | 5.806 | 1,602 |
| 2022-07-28 | 6.100 | 6.200 | 6.100 | 6.200 | 5.714 | 3,245 |
| 2022-07-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.529 | 835 |
| 2022-07-26 | 6.000 | 6.050 | 6.000 | 6.050 | 5.575 | 1,669 |
| 2022-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.529 | 2,471 |
| 2022-07-20 | 6.200 | 6.200 | 6.150 | 6.150 | 5.668 | 1,718 |
| 2022-07-18 | 6.200 | 6.200 | 6.200 | 6.200 | 5.714 | 1,000 |
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.