Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	19.280	19.740	19.240	19.740	17.178	23,521
2023-12-19	19.300	19.440	19.300	19.300	16.795	18,071
2023-12-18	19.300	19.460	19.160	19.300	16.795	44,423
2023-12-15	19.300	19.580	19.220	19.360	16.847	96,944
2023-12-14	19.240	19.480	19.180	19.300	16.795	37,068
2023-12-13	19.580	19.900	19.260	19.260	16.760	36,334
2023-12-12	19.620	19.760	19.460	19.540	17.004	19,415
2023-12-11	19.640	19.780	19.320	19.640	17.091	35,968
2023-12-08	19.500	19.580	19.400	19.580	17.039	26,775
2023-12-07	19.220	19.460	19.220	19.460	16.934	22,175
2023-12-06	19.480	19.700	19.420	19.480	16.952	22,392
2023-12-05	18.980	19.620	18.880	19.480	16.952	46,607
2023-12-04	18.940	19.060	18.860	18.980	16.517	60,560
2023-12-01	18.700	19.020	18.480	18.980	16.517	39,687
2023-11-30	17.880	19.020	17.560	18.580	16.168	217,495
2023-11-29	19.320	19.360	19.220	19.360	16.847	22,805
2023-11-28	19.300	19.400	19.280	19.360	16.847	18,680
2023-11-27	19.260	19.400	19.240	19.360	16.847	16,531
2023-11-24	19.440	19.440	19.280	19.280	16.778	20,767
2023-11-23	19.660	19.660	19.360	19.400	16.882	14,360
2023-11-22	19.540	19.600	19.400	19.600	17.056	37,743
2023-11-21	19.660	19.940	19.520	19.540	17.004	42,960
2023-11-20	20.300	20.300	19.560	19.740	17.178	44,286
2023-11-17	20.300	20.550	20.300	20.350	17.709	18,770
2023-11-16	20.450	20.600	20.300	20.300	17.665	28,148
2023-11-15	20.600	20.650	20.250	20.450	17.796	40,935
2023-11-14	20.200	20.600	20.100	20.500	17.839	74,184
2023-11-13	19.980	20.250	19.900	20.100	17.491	56,791
2023-11-10	19.860	20.000	19.740	19.860	17.282	45,330
2023-11-09	19.640	19.960	19.580	19.800	17.230	58,044
2023-11-08	19.500	19.900	19.500	19.700	17.143	56,728
2023-11-07	19.840	19.860	19.500	19.560	17.021	26,510
2023-11-06	20.500	20.500	19.840	19.840	17.265	35,096
2023-11-03	20.400	20.650	20.350	20.450	17.796	28,881
2023-11-02	19.840	20.600	19.840	20.400	17.752	46,024
2023-11-01	19.680	20.000	19.600	19.860	17.282	33,844
2023-10-31	19.660	19.880	19.420	19.720	17.161	38,493
2023-10-30	19.980	20.250	19.520	19.640	17.091	38,663
2023-10-27	18.960	21.300	18.960	20.000	17.404	206,951
2023-10-26	18.780	19.080	18.780	18.860	16.412	51,322
2023-10-25	18.980	19.060	18.780	18.880	16.430	34,812
2023-10-24	18.860	19.140	18.860	19.020	16.551	29,735
2023-10-23	18.840	18.860	18.600	18.820	16.377	32,478
2023-10-20	18.780	18.780	18.660	18.700	16.273	87,996
2023-10-19	18.820	18.940	18.700	18.860	16.412	36,115
2023-10-18	19.060	19.100	18.780	18.900	16.447	48,454
2023-10-17	18.980	19.000	18.760	18.980	16.517	77,010
2023-10-16	19.040	19.040	18.900	18.920	16.464	31,638
2023-10-13	19.280	19.280	19.020	19.060	16.586	37,811
2023-10-12	19.380	19.440	19.200	19.260	16.760	29,429
2023-10-11	19.200	19.380	19.200	19.300	16.795	57,036
2023-10-10	19.020	19.260	18.980	19.220	16.725	40,013
2023-10-09	18.880	19.020	18.860	18.940	16.482	27,533
2023-10-06	18.760	19.020	18.740	18.940	16.482	33,804
2023-10-05	18.740	19.020	18.700	18.760	16.325	28,475
2023-10-04	18.660	18.740	18.600	18.700	16.273	54,467
2023-10-03	18.960	19.020	18.580	18.660	16.238	54,441
2023-10-02	19.060	19.220	19.000	19.040	16.569	21,219
2023-09-29	19.000	19.460	18.900	19.100	16.621	59,312
2023-09-28	19.160	19.180	18.700	18.920	16.464	41,325

← NewerPage 13 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.