Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.320	17.940	17.140	17.740	16.030	34,312
2024-09-04	17.100	17.280	17.040	17.180	15.524	25,871
2024-09-03	17.680	17.800	17.300	17.300	15.633	14,384
2024-09-02	17.420	17.820	17.260	17.660	15.958	22,876
2024-08-30	17.500	17.560	17.300	17.380	15.705	142,963
2024-08-29	17.380	17.540	17.300	17.440	15.759	43,576
2024-08-28	17.540	17.600	17.240	17.340	15.669	24,972
2024-08-27	17.440	17.440	17.240	17.300	15.633	19,945
2024-08-26	17.500	17.500	17.260	17.380	15.705	11,541
2024-08-23	17.440	17.580	17.320	17.560	15.868	13,456
2024-08-22	17.480	17.560	17.300	17.360	15.687	24,213
2024-08-21	17.240	17.560	17.240	17.560	15.868	16,901
2024-08-20	17.540	17.540	17.200	17.240	15.578	20,042
2024-08-19	17.240	17.600	17.180	17.540	15.849	56,622
2024-08-16	17.340	17.480	17.220	17.260	15.596	18,869
2024-08-15	17.180	17.380	17.000	17.300	15.633	13,231
2024-08-14	17.180	17.420	17.140	17.240	15.578	16,859
2024-08-13	17.380	17.480	17.160	17.200	15.542	26,602
2024-08-12	17.400	17.420	17.100	17.280	15.615	25,302
2024-08-09	17.240	17.500	17.240	17.340	15.669	14,935
2024-08-08	17.460	17.460	17.100	17.160	15.506	21,290
2024-08-07	17.220	17.620	17.080	17.460	15.777	25,589
2024-08-06	17.000	17.080	16.540	17.080	15.434	32,050
2024-08-05	16.900	17.020	16.340	17.000	15.362	56,886
2024-08-02	17.940	17.980	17.580	17.580	15.298	27,097
2024-08-01	18.400	18.400	17.880	17.940	15.612	40,430
2024-07-31	18.440	18.620	18.280	18.360	15.977	29,200
2024-07-30	18.220	18.420	18.140	18.240	15.873	29,802
2024-07-29	18.500	18.500	18.220	18.240	15.873	24,139
2024-07-26	18.520	18.560	18.360	18.440	16.047	19,667
2024-07-25	18.740	18.740	18.220	18.500	16.099	26,259
2024-07-24	18.880	18.980	18.640	18.700	16.273	28,201
2024-07-23	18.860	18.860	18.600	18.800	16.360	22,385
2024-07-22	19.000	19.000	18.740	18.800	16.360	19,887
2024-07-19	19.040	19.040	18.520	18.880	16.430	42,292
2024-07-18	19.520	19.520	19.120	19.160	16.673	29,802
2024-07-17	19.860	19.860	19.200	19.400	16.882	22,754
2024-07-16	19.140	19.980	19.040	19.800	17.230	57,813
2024-07-15	19.160	19.360	19.100	19.120	16.638	22,568
2024-07-12	19.100	19.200	19.020	19.140	16.656	15,393
2024-07-11	18.860	19.200	18.820	19.140	16.656	20,169
2024-07-10	18.540	18.980	18.440	18.860	16.412	26,912
2024-07-09	19.380	19.400	18.560	18.560	16.151	34,603
2024-07-08	19.200	19.540	18.980	19.520	16.986	68,306
2024-07-05	19.060	19.260	19.020	19.200	16.708	32,594
2024-07-04	18.600	19.100	18.560	19.060	16.586	88,442
2024-07-03	18.160	18.580	18.020	18.560	16.151	40,722
2024-07-02	17.800	18.240	17.800	18.020	15.681	36,602
2024-07-01	17.860	18.000	17.400	17.940	15.612	42,809
2024-06-28	17.720	17.980	17.440	17.440	15.176	53,442
2024-06-27	17.380	17.880	17.280	17.660	15.368	70,945
2024-06-26	17.640	17.800	17.340	17.340	15.089	53,543
2024-06-25	17.580	17.640	17.220	17.320	15.072	49,915
2024-06-24	17.720	18.180	17.660	17.700	15.403	43,913
2024-06-21	17.940	18.080	17.460	17.900	15.577	116,452
2024-06-20	18.380	18.720	17.900	17.940	15.612	78,943
2024-06-19	20.900	21.250	18.340	18.340	15.960	150,433
2024-06-18	21.350	22.050	21.050	21.900	19.058	58,183
2024-06-17	21.100	21.450	20.550	21.200	18.448	35,726
2024-06-14	22.300	22.300	20.750	21.150	18.405	71,736

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.7500 EUR
2025-08-04	0.7000 EUR
2024-08-05	0.6500 EUR
2023-08-03	0.6000 EUR
2022-08-04	0.5500 EUR
2021-08-04	0.5000 EUR
2020-09-07	0.3500 EUR
2019-08-02	0.5300 EUR

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