Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-06-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-06-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-06-21 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | 15,600 |
| 2022-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 200 |
| 2022-06-17 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 208 |
| 2022-06-15 | 451.00 | 451.00 | 450.00 | 450.00 | 442.17 | 82 |
| 2022-06-14 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 0 |
| 2022-06-13 | 494.00 | 495.00 | 450.00 | 450.00 | 442.17 | 507 |
| 2022-06-10 | 451.00 | 451.00 | 451.00 | 451.00 | 443.16 | 200 |
| 2022-06-09 | 460.00 | 460.00 | 450.00 | 450.00 | 442.17 | 71,030 |
| 2022-06-08 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 0 |
| 2022-06-07 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 2,246 |
| 2022-06-06 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 0 |
| 2022-06-03 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 200 |
| 2022-06-02 | 452.00 | 452.00 | 452.00 | 452.00 | 444.14 | 566 |
| 2022-06-01 | 475.00 | 475.00 | 452.00 | 452.00 | 444.14 | 3,873 |
| 2022-05-31 | 476.00 | 476.00 | 476.00 | 476.00 | 467.72 | 3,131 |
| 2022-05-30 | 451.00 | 451.00 | 451.00 | 451.00 | 443.16 | 260 |
| 2022-05-27 | 450.00 | 550.00 | 450.00 | 550.00 | 540.43 | 15,545 |
| 2022-05-26 | 465.00 | 465.00 | 450.00 | 450.00 | 442.17 | 4,583 |
| 2022-05-25 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 460 |
| 2022-05-24 | 450.00 | 465.00 | 350.00 | 459.00 | 451.02 | 140,905 |
| 2022-05-23 | 465.00 | 465.00 | 465.00 | 465.00 | 456.91 | 0 |
| 2022-05-20 | 465.00 | 465.00 | 465.00 | 465.00 | 456.91 | 0 |
| 2022-05-19 | 465.00 | 465.00 | 465.00 | 465.00 | 456.91 | 4,352 |
| 2022-05-18 | 465.00 | 465.00 | 465.00 | 465.00 | 456.91 | 6,499 |
| 2022-05-17 | 465.00 | 465.00 | 465.00 | 465.00 | 456.91 | 2,246 |
| 2022-05-16 | 466.00 | 468.00 | 466.00 | 467.00 | 458.88 | 8,067 |
| 2022-05-13 | 465.00 | 465.00 | 465.00 | 465.00 | 456.91 | 0 |
| 2022-05-12 | 480.00 | 480.00 | 450.00 | 465.00 | 456.91 | 22,035 |
| 2022-05-11 | 480.00 | 480.00 | 480.00 | 480.00 | 471.65 | 8,787 |
| 2022-05-10 | 496.00 | 496.00 | 470.00 | 496.00 | 487.37 | 3,709 |
| 2022-05-09 | 461.00 | 461.00 | 461.00 | 461.00 | 452.98 | 0 |
| 2022-05-06 | 465.00 | 465.00 | 461.00 | 461.00 | 452.98 | 24,000 |
| 2022-05-05 | 495.00 | 495.00 | 494.00 | 494.00 | 485.41 | 147 |
| 2022-05-04 | 463.00 | 497.00 | 463.00 | 497.00 | 488.36 | 265 |
| 2022-05-03 | 511.00 | 511.00 | 463.00 | 499.00 | 490.32 | 13,951 |
| 2022-04-29 | 517.00 | 517.00 | 517.00 | 517.00 | 508.01 | 0 |
| 2022-04-28 | 517.00 | 517.00 | 517.00 | 517.00 | 508.01 | 0 |
| 2022-04-26 | 517.00 | 517.00 | 480.00 | 517.00 | 508.01 | 16,599 |
| 2022-04-25 | 460.00 | 518.00 | 460.00 | 517.00 | 508.01 | 12,279 |
| 2022-04-22 | 531.00 | 531.00 | 531.00 | 531.00 | 521.77 | 0 |
| 2022-04-21 | 531.00 | 531.00 | 531.00 | 531.00 | 521.77 | 0 |
| 2022-04-20 | 531.00 | 531.00 | 531.00 | 531.00 | 521.77 | 0 |
| 2022-04-19 | 531.00 | 531.00 | 531.00 | 531.00 | 521.77 | 0 |
| 2022-04-14 | 462.00 | 531.00 | 460.00 | 531.00 | 521.77 | 6,625 |
| 2022-04-13 | 548.00 | 548.00 | 548.00 | 548.00 | 538.47 | 0 |
| 2022-04-12 | 548.00 | 548.00 | 548.00 | 548.00 | 538.47 | 1,250 |
| 2022-04-11 | 480.00 | 485.00 | 460.00 | 485.00 | 476.57 | 15,345 |
| 2022-04-08 | 475.00 | 548.00 | 455.00 | 455.00 | 447.09 | 20,577 |
| 2022-04-07 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2022-04-06 | 475.00 | 475.00 | 470.00 | 470.00 | 461.83 | 50,100 |
| 2022-04-05 | 480.00 | 480.00 | 475.00 | 475.00 | 466.74 | 1,764 |
| 2022-04-04 | 475.00 | 475.00 | 475.00 | 475.00 | 466.74 | 1,599 |
| 2022-04-01 | 475.00 | 475.00 | 475.00 | 475.00 | 466.74 | 0 |
| 2022-03-31 | 475.00 | 550.00 | 475.00 | 475.00 | 466.74 | 1,294,743 |
| 2022-03-30 | 472.00 | 472.00 | 472.00 | 472.00 | 463.79 | 0 |
| 2022-03-29 | 477.00 | 477.00 | 470.00 | 472.00 | 463.79 | 14,134 |
| 2022-03-28 | 510.00 | 510.00 | 471.00 | 471.00 | 462.81 | 2,001 |
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.