Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	19.240	19.460	19.240	19.380	16.865	30,989
2024-03-15	19.220	19.360	19.180	19.240	16.743	61,254
2024-03-14	19.280	19.320	19.220	19.220	16.725	51,092
2024-03-13	19.340	19.400	19.220	19.300	16.795	24,744
2024-03-12	19.200	19.340	19.140	19.320	16.812	15,656
2024-03-11	19.160	19.320	19.080	19.200	16.708	20,276
2024-03-08	19.340	19.340	19.200	19.300	16.795	22,150
2024-03-07	19.160	19.460	19.160	19.380	16.865	17,134
2024-03-06	19.460	19.460	19.280	19.280	16.778	16,768
2024-03-05	19.400	19.540	19.180	19.420	16.899	35,908
2024-03-04	19.440	19.580	19.360	19.480	16.952	16,001
2024-03-01	19.500	19.540	19.380	19.420	16.899	16,644
2024-02-29	19.380	19.480	19.180	19.480	16.952	88,137
2024-02-28	19.580	19.720	19.300	19.380	16.865	14,962
2024-02-27	19.580	19.660	19.440	19.620	17.073	27,167
2024-02-26	19.340	19.640	19.200	19.640	17.091	19,238
2024-02-23	19.340	19.480	19.160	19.400	16.882	29,105
2024-02-22	19.160	19.460	19.100	19.360	16.847	16,326
2024-02-21	19.100	19.360	19.100	19.220	16.725	24,886
2024-02-20	19.120	19.260	19.020	19.140	16.656	22,662
2024-02-19	19.220	19.320	19.160	19.160	16.673	22,664
2024-02-16	19.540	19.540	19.220	19.260	16.760	45,361
2024-02-15	19.840	20.050	19.440	19.560	17.021	28,823
2024-02-14	19.960	19.980	19.660	19.860	17.282	30,581
2024-02-13	20.200	20.200	19.960	19.960	17.369	19,809
2024-02-12	20.300	20.450	20.150	20.150	17.535	16,106
2024-02-09	20.050	20.250	19.980	20.200	17.578	27,577
2024-02-08	20.000	20.200	19.900	19.900	17.317	23,725
2024-02-07	20.200	20.200	19.960	19.960	17.369	18,354
2024-02-06	20.300	20.300	19.840	20.100	17.491	35,014
2024-02-05	19.520	20.300	19.480	20.300	17.665	49,597
2024-02-02	19.420	19.540	19.380	19.480	16.952	27,043
2024-02-01	19.660	19.780	19.220	19.300	16.795	36,015
2024-01-31	19.460	19.620	19.400	19.620	17.073	27,915
2024-01-30	19.500	19.500	19.240	19.460	16.934	25,870
2024-01-29	19.560	19.640	19.440	19.480	16.952	12,195
2024-01-26	19.640	19.660	19.500	19.580	17.039	16,039
2024-01-25	19.320	19.580	19.260	19.580	17.039	14,339
2024-01-24	19.560	19.560	19.340	19.360	16.847	12,135
2024-01-23	19.340	19.540	19.220	19.420	16.899	21,176
2024-01-22	19.300	19.540	19.280	19.380	16.865	6,653
2024-01-19	19.500	19.600	19.140	19.300	16.795	28,732
2024-01-18	19.280	19.700	19.280	19.500	16.969	22,322
2024-01-17	19.000	19.300	18.960	19.300	16.795	42,861
2024-01-16	19.080	19.560	19.000	19.060	16.586	41,051
2024-01-15	19.420	19.560	19.140	19.180	16.691	23,881
2024-01-12	19.240	19.740	19.240	19.500	16.969	23,543
2024-01-11	19.200	19.440	19.020	19.180	16.691	33,706
2024-01-10	19.100	19.120	18.960	19.020	16.551	22,514
2024-01-09	19.160	19.200	19.000	19.080	16.604	19,652
2024-01-08	18.940	19.300	18.900	19.200	16.708	36,448
2024-01-05	18.960	19.100	18.860	19.060	16.586	25,402
2024-01-04	19.080	19.200	18.980	19.080	16.604	24,993
2024-01-03	19.440	19.440	19.060	19.100	16.621	23,313
2024-01-02	19.200	19.420	19.200	19.400	16.882	17,372
2023-12-29	19.460	19.460	19.220	19.220	16.725	10,587
2023-12-28	19.660	19.700	19.400	19.460	16.934	12,293
2023-12-27	19.840	19.940	19.680	19.680	17.126	14,994
2023-12-22	19.800	19.840	19.700	19.840	17.265	12,309
2023-12-21	19.740	19.840	19.680	19.760	17.195	13,120

← NewerPage 12 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.