Alquiber Quality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 10.300 | 10.400 | 10.300 | 10.400 | 10.182 | 9,100 |
| 2025-01-17 | 10.300 | 10.300 | 10.300 | 10.300 | 10.084 | 20,288 |
| 2025-01-16 | 10.200 | 10.200 | 10.200 | 10.200 | 9.986 | 909 |
| 2025-01-15 | 10.200 | 10.200 | 10.200 | 10.200 | 9.986 | 757 |
| 2025-01-14 | 9.950 | 10.100 | 9.950 | 10.100 | 9.888 | 400 |
| 2025-01-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.790 | 828 |
| 2025-01-09 | 10.000 | 10.000 | 9.950 | 9.950 | 9.741 | 1,004 |
| 2025-01-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.790 | 300 |
| 2025-01-03 | 9.950 | 9.950 | 9.950 | 9.950 | 9.741 | 243 |
| 2025-01-02 | 10.100 | 10.100 | 10.000 | 10.000 | 9.790 | 25 |
| 2024-12-31 | 10.000 | 10.000 | 10.000 | 10.000 | 9.790 | 660 |
| 2024-12-30 | 9.850 | 9.850 | 9.850 | 9.850 | 9.643 | 593 |
| 2024-12-27 | 9.750 | 9.800 | 9.750 | 9.800 | 9.594 | 419 |
| 2024-12-24 | 9.700 | 9.700 | 9.700 | 9.700 | 9.496 | 350 |
| 2024-12-23 | 9.500 | 9.600 | 9.500 | 9.600 | 9.399 | 1,300 |
| 2024-12-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.350 | 324 |
| 2024-12-19 | 9.450 | 9.500 | 9.450 | 9.500 | 9.301 | 33 |
| 2024-12-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.301 | 356 |
| 2024-12-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.301 | 320 |
| 2024-12-12 | 9.450 | 9.450 | 9.450 | 9.450 | 9.252 | 394 |
| 2024-12-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.252 | 301 |
| 2024-12-05 | 9.450 | 9.450 | 9.400 | 9.400 | 9.203 | 5 |
| 2024-12-03 | 9.400 | 9.400 | 9.400 | 9.400 | 9.203 | 400 |
| 2024-12-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.154 | 537 |
| 2024-11-29 | 9.300 | 9.300 | 9.300 | 9.300 | 9.105 | 5,828 |
| 2024-11-27 | 9.050 | 9.050 | 9.050 | 9.050 | 8.860 | 229 |
| 2024-11-26 | 9.050 | 9.050 | 9.050 | 9.050 | 8.860 | 555 |
| 2024-11-20 | 9.050 | 9.050 | 9.000 | 9.000 | 8.811 | 21 |
| 2024-11-18 | 9.050 | 9.050 | 9.000 | 9.000 | 8.811 | 7 |
| 2024-11-13 | 8.900 | 9.000 | 8.900 | 9.000 | 8.811 | 768 |
| 2024-11-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.762 | 264 |
| 2024-11-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.762 | 100 |
| 2024-11-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.762 | 22 |
| 2024-11-04 | 8.950 | 8.950 | 8.950 | 8.950 | 8.762 | 8 |
| 2024-10-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.762 | 1,160 |
| 2024-10-29 | 9.000 | 9.000 | 9.000 | 9.000 | 8.811 | 10 |
| 2024-10-28 | 9.000 | 9.000 | 9.000 | 9.000 | 8.811 | 1,130 |
| 2024-10-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.762 | 200 |
| 2024-10-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.811 | 230 |
| 2024-10-23 | 8.900 | 9.000 | 8.900 | 9.000 | 8.811 | 1,512 |
| 2024-10-22 | 8.900 | 8.950 | 8.900 | 8.950 | 8.762 | 20 |
| 2024-10-21 | 9.000 | 9.000 | 8.950 | 8.950 | 8.762 | 766 |
| 2024-10-18 | 9.150 | 9.150 | 9.150 | 9.150 | 8.958 | 628 |
| 2024-10-15 | 9.200 | 9.200 | 9.200 | 9.200 | 9.007 | 170 |
| 2024-10-04 | 9.150 | 9.200 | 9.150 | 9.200 | 9.007 | 1,000 |
| 2024-10-03 | 9.050 | 9.100 | 9.050 | 9.100 | 8.909 | 1 |
| 2024-10-01 | 9.200 | 9.200 | 9.100 | 9.100 | 8.909 | 5,024 |
| 2024-09-30 | 9.150 | 9.150 | 9.150 | 9.150 | 8.958 | 403 |
| 2024-09-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.007 | 6,000 |
| 2024-09-24 | 9.150 | 9.150 | 9.100 | 9.100 | 8.909 | 100 |
| 2024-09-20 | 9.100 | 9.100 | 9.100 | 9.100 | 8.909 | 135 |
| 2024-09-16 | 9.050 | 9.100 | 9.050 | 9.100 | 8.909 | 2,750 |
| 2024-09-13 | 9.200 | 9.200 | 9.100 | 9.100 | 8.909 | 2,135 |
| 2024-09-12 | 9.050 | 9.150 | 9.050 | 9.150 | 8.958 | 4,100 |
| 2024-09-11 | 9.000 | 9.000 | 9.000 | 9.000 | 8.811 | 6,800 |
| 2024-09-10 | 8.900 | 8.950 | 8.900 | 8.950 | 8.762 | 115 |
| 2024-09-09 | 8.900 | 8.950 | 8.900 | 8.950 | 8.762 | 1,800 |
| 2024-09-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.713 | 2,000 |
| 2024-09-05 | 8.650 | 8.650 | 8.650 | 8.650 | 8.468 | 581 |
| 2024-09-02 | 8.650 | 8.650 | 8.600 | 8.600 | 8.420 | 121 |
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.