Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	18.840	19.320	18.820	19.180	16.691	34,210
2023-09-26	18.680	18.960	18.580	18.880	16.430	81,270
2023-09-25	18.700	18.880	18.600	18.740	16.308	89,425
2023-09-22	18.600	18.880	18.420	18.800	16.360	81,409
2023-09-21	18.760	19.000	17.500	18.880	16.430	166,586
2023-09-20	19.060	19.240	19.060	19.160	16.673	24,954
2023-09-19	18.980	19.120	18.760	19.100	16.621	33,469
2023-09-18	19.000	19.040	18.880	18.980	16.517	18,261
2023-09-15	19.000	19.400	18.960	19.000	16.534	104,237
2023-09-14	19.200	19.200	18.940	19.000	16.534	21,904
2023-09-13	19.360	19.420	19.140	19.200	16.708	15,162
2023-09-12	19.320	19.480	19.240	19.420	16.899	20,379
2023-09-11	19.460	19.500	19.340	19.420	16.899	23,195
2023-09-08	19.020	19.460	18.920	19.460	16.934	21,882
2023-09-07	18.960	19.140	18.940	19.040	16.569	14,572
2023-09-06	19.040	19.100	18.960	19.000	16.534	11,842
2023-09-05	19.000	19.140	18.960	19.120	16.638	12,576
2023-09-04	19.200	19.200	19.060	19.060	16.586	6,750
2023-09-01	19.020	19.220	19.020	19.140	16.656	12,714
2023-08-31	19.180	19.200	18.980	19.020	16.551	23,343
2023-08-30	19.180	19.200	19.040	19.100	16.621	14,730
2023-08-29	19.280	19.280	19.080	19.200	16.708	14,348
2023-08-28	19.180	19.220	19.100	19.200	16.708	9,921
2023-08-25	19.260	19.260	19.060	19.180	16.691	7,385
2023-08-24	19.440	19.440	19.060	19.160	16.673	37,110
2023-08-23	19.500	19.500	19.280	19.400	16.882	8,275
2023-08-22	19.220	19.500	19.180	19.500	16.969	18,800
2023-08-21	19.200	19.240	19.040	19.200	16.708	13,198
2023-08-18	19.240	19.280	19.020	19.140	16.656	30,970
2023-08-17	19.280	19.300	19.160	19.280	16.778	10,253
2023-08-16	19.260	19.480	19.200	19.360	16.847	13,338
2023-08-15	19.320	19.360	19.060	19.300	16.795	12,188
2023-08-14	19.500	19.560	19.240	19.260	16.760	17,726
2023-08-11	19.540	19.600	19.320	19.540	17.004	11,545
2023-08-10	19.480	19.660	19.480	19.620	17.073	16,478
2023-08-09	19.000	19.440	19.000	19.380	16.865	27,399
2023-08-08	18.980	19.000	18.800	18.960	16.499	41,997
2023-08-07	18.940	19.100	18.900	19.040	16.569	9,262
2023-08-04	19.100	19.140	18.920	19.000	16.534	20,198
2023-08-03	19.280	19.280	19.060	19.080	16.604	28,073
2023-08-02	20.150	20.150	19.720	19.840	16.743	28,526
2023-08-01	20.300	20.300	20.050	20.100	16.962	37,528
2023-07-31	20.300	20.300	20.200	20.250	17.089	21,703
2023-07-28	20.450	20.550	20.200	20.300	17.131	23,989
2023-07-27	20.050	20.600	20.000	20.450	17.258	36,592
2023-07-26	19.720	20.000	19.720	20.000	16.878	26,223
2023-07-25	19.620	19.840	19.620	19.780	16.692	23,104
2023-07-24	19.560	19.700	19.440	19.620	16.557	31,001
2023-07-21	19.740	19.760	19.500	19.600	16.540	25,506
2023-07-20	19.300	20.050	19.300	19.760	16.675	63,845
2023-07-19	19.140	19.360	19.020	19.300	16.287	35,670
2023-07-18	18.760	19.120	18.720	19.000	16.034	18,714
2023-07-17	18.780	18.860	18.640	18.800	15.865	15,928
2023-07-14	18.840	18.840	18.720	18.780	15.848	14,180
2023-07-13	19.040	19.100	18.700	18.760	15.831	25,551
2023-07-12	18.880	19.100	18.760	19.100	16.118	27,634
2023-07-11	18.840	18.980	18.820	18.820	15.882	12,694
2023-07-10	18.840	18.920	18.740	18.840	15.899	19,549
2023-07-07	18.420	18.940	18.420	18.900	15.950	35,372
2023-07-06	18.680	18.680	18.240	18.480	15.595	39,427

← NewerPage 14 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.