Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	18.840	18.840	18.600	18.640	15.730	16,704
2023-07-04	19.100	19.140	18.720	18.900	15.950	24,942
2023-07-03	18.960	19.100	18.900	19.080	16.101	14,152
2023-06-30	18.680	18.980	18.660	18.860	15.916	26,546
2023-06-29	18.700	18.840	18.660	18.660	15.747	15,797
2023-06-28	18.420	18.840	18.420	18.700	15.781	40,060
2023-06-27	18.580	18.660	18.440	18.440	15.561	39,190
2023-06-26	18.480	18.620	18.380	18.600	15.696	22,387
2023-06-23	18.440	18.620	18.180	18.480	15.595	31,307
2023-06-22	18.500	18.660	18.400	18.520	15.629	31,362
2023-06-21	18.780	18.780	18.500	18.580	15.680	39,251
2023-06-20	18.580	18.920	18.540	18.720	15.798	36,206
2023-06-19	18.420	18.660	18.420	18.660	15.747	26,071
2023-06-16	18.560	18.640	18.400	18.500	15.612	51,239
2023-06-15	18.840	18.840	18.440	18.560	15.663	34,719
2023-06-14	18.800	19.040	18.640	18.640	15.730	58,389
2023-06-13	18.340	18.720	18.340	18.720	15.798	31,150
2023-06-12	18.040	18.300	18.000	18.160	15.325	35,330
2023-06-09	18.360	18.380	17.960	17.980	15.173	20,285
2023-06-08	18.040	18.300	17.960	18.300	15.443	19,290
2023-06-07	18.060	18.160	17.960	18.000	15.190	12,982
2023-06-06	18.320	18.340	17.920	18.000	15.190	17,094
2023-06-05	18.680	19.060	18.140	18.360	15.494	42,568
2023-06-02	17.660	18.520	17.440	18.500	15.612	41,485
2023-06-01	17.140	17.580	17.080	17.560	14.819	27,503
2023-05-31	17.760	17.940	17.160	17.160	14.481	98,274
2023-05-30	18.360	18.360	17.780	17.840	15.055	20,955
2023-05-29	18.340	18.520	18.200	18.280	15.426	10,796
2023-05-26	17.820	18.240	17.760	18.240	15.393	26,858
2023-05-25	17.880	17.920	17.620	17.740	14.971	18,960
2023-05-24	17.420	17.800	17.340	17.800	15.021	26,525
2023-05-23	17.480	17.580	17.340	17.480	14.751	19,422
2023-05-22	17.500	17.560	17.340	17.440	14.717	24,512
2023-05-19	17.680	17.700	17.500	17.560	14.819	27,060
2023-05-18	17.820	17.860	17.700	17.700	14.937	15,699
2023-05-17	17.680	17.920	17.600	17.820	15.038	19,486
2023-05-16	17.540	17.700	17.540	17.660	14.903	12,373
2023-05-15	17.480	17.600	17.400	17.560	14.819	14,342
2023-05-12	17.620	17.720	17.460	17.480	14.751	12,611
2023-05-11	17.780	17.820	17.500	17.620	14.869	16,661
2023-05-10	17.880	17.960	17.660	17.680	14.920	20,090
2023-05-09	17.800	17.900	17.600	17.880	15.089	31,119
2023-05-08	17.740	17.760	17.600	17.760	14.988	8,949
2023-05-05	17.700	17.700	17.500	17.640	14.886	18,200
2023-05-04	17.680	17.780	17.560	17.740	14.971	21,865
2023-05-03	17.860	17.860	17.520	17.720	14.954	28,049
2023-05-02	18.040	18.180	17.880	17.900	15.106	35,456
2023-04-28	18.140	18.260	17.940	18.000	15.190	40,917
2023-04-27	18.140	18.140	17.900	18.060	15.241	28,288
2023-04-26	17.580	18.120	17.400	18.120	15.291	79,769
2023-04-25	17.500	17.640	17.280	17.640	14.886	35,707
2023-04-24	17.660	17.680	17.480	17.480	14.751	22,033
2023-04-21	17.600	17.660	17.420	17.660	14.903	22,466
2023-04-20	17.820	18.240	17.520	17.600	14.853	45,069
2023-04-19	17.620	18.000	17.540	17.860	15.072	40,754
2023-04-18	17.400	17.680	17.320	17.560	14.819	30,246
2023-04-17	17.380	17.560	17.340	17.400	14.684	25,389
2023-04-14	17.180	17.500	17.080	17.400	14.684	40,541
2023-04-13	17.120	17.280	17.020	17.080	14.414	40,851
2023-04-12	17.540	17.540	17.120	17.120	14.447	76,672

← NewerPage 15 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.