Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.900	23.100	22.450	22.450	19.536	50,922
2024-06-12	22.400	22.900	22.000	22.850	19.884	85,436
2024-06-11	22.800	22.900	22.250	22.400	19.493	32,159
2024-06-10	22.450	22.950	22.300	22.800	19.841	34,821
2024-06-07	22.700	22.950	22.650	22.750	19.797	30,479
2024-06-06	22.800	23.050	22.400	22.700	19.754	45,088
2024-06-05	22.100	22.700	22.100	22.700	19.754	37,019
2024-06-04	22.000	22.300	21.850	22.150	19.275	62,470
2024-06-03	22.400	22.400	21.900	22.100	19.232	32,722
2024-05-31	21.550	22.250	21.550	22.150	19.275	90,317
2024-05-30	21.050	21.650	21.000	21.650	18.840	64,828
2024-05-29	20.750	21.150	20.750	21.050	18.318	46,401
2024-05-28	19.600	20.850	19.600	20.800	18.100	63,035
2024-05-27	19.660	19.760	19.600	19.640	17.091	13,109
2024-05-24	19.760	19.800	19.540	19.740	17.178	19,547
2024-05-23	20.000	20.050	19.780	19.840	17.265	27,992
2024-05-22	19.980	20.050	19.840	20.000	17.404	20,864
2024-05-21	20.100	20.100	19.860	19.980	17.387	19,223
2024-05-20	19.860	20.100	19.860	20.100	17.491	23,813
2024-05-17	19.480	19.840	19.480	19.840	17.265	20,922
2024-05-16	19.460	19.560	19.380	19.520	16.986	32,542
2024-05-15	19.400	19.560	19.300	19.540	17.004	21,108
2024-05-14	18.960	19.400	18.920	19.400	16.882	52,892
2024-05-13	18.700	18.900	18.700	18.900	16.447	29,462
2024-05-10	18.840	18.860	18.620	18.680	16.255	15,926
2024-05-09	18.600	18.880	18.600	18.780	16.343	22,628
2024-05-08	18.360	18.520	18.320	18.460	16.064	27,120
2024-05-07	18.000	18.320	18.000	18.320	15.942	27,487
2024-05-06	18.100	18.100	17.960	17.980	15.646	17,753
2024-05-03	18.000	18.100	17.980	18.000	15.664	60,220
2024-05-02	17.900	18.100	17.860	17.980	15.646	31,859
2024-04-30	18.000	18.040	17.840	17.980	15.646	27,343
2024-04-29	17.660	18.000	17.660	17.960	15.629	33,623
2024-04-26	17.540	17.680	17.540	17.680	15.385	22,257
2024-04-25	17.440	17.560	17.380	17.480	15.211	28,489
2024-04-24	17.540	17.680	17.440	17.500	15.229	37,807
2024-04-23	17.600	17.660	17.500	17.560	15.281	25,185
2024-04-22	17.500	17.720	17.500	17.600	15.316	23,467
2024-04-19	17.580	17.620	17.400	17.500	15.229	35,029
2024-04-18	17.720	17.820	17.560	17.660	15.368	25,608
2024-04-17	17.480	17.720	17.360	17.640	15.350	23,574
2024-04-16	17.460	17.480	17.320	17.380	15.124	39,334
2024-04-15	17.500	17.560	17.440	17.540	15.263	38,197
2024-04-12	17.680	17.820	17.480	17.500	15.229	32,466
2024-04-11	17.700	17.840	17.580	17.700	15.403	37,430
2024-04-10	17.980	17.980	17.680	17.700	15.403	30,326
2024-04-09	17.740	17.980	17.660	17.880	15.559	37,394
2024-04-08	18.020	18.100	17.680	17.720	15.420	72,745
2024-04-05	17.700	18.140	17.640	18.120	15.768	47,024
2024-04-04	18.560	18.700	17.960	17.960	15.629	36,750
2024-04-03	18.900	18.940	18.520	18.580	16.168	39,087
2024-04-02	19.100	19.100	18.840	18.860	16.412	72,119
2024-03-28	18.940	19.120	18.880	19.060	16.586	34,788
2024-03-27	19.000	19.180	18.920	18.940	16.482	23,191
2024-03-26	18.800	19.140	18.560	18.960	16.499	109,704
2024-03-25	19.200	19.260	18.920	18.920	16.464	46,940
2024-03-22	19.140	19.240	19.040	19.200	16.708	27,903
2024-03-21	19.100	19.300	19.040	19.240	16.743	78,756
2024-03-20	19.100	19.120	19.040	19.080	16.604	41,531
2024-03-19	19.180	19.240	19.020	19.200	16.708	33,094

← NewerPage 11 of 22 · 1,284 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.