Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	18.100	18.140	17.580	17.580	14.836	47,566
2023-04-06	18.200	18.260	17.820	18.100	15.274	37,511
2023-04-05	18.780	18.780	18.080	18.140	15.308	61,399
2023-04-04	18.700	19.200	18.580	18.720	15.798	92,378
2023-04-03	17.040	18.900	17.040	18.680	15.764	130,922
2023-03-31	16.900	17.090	16.620	16.780	14.161	43,001
2023-03-30	16.270	17.060	16.270	16.830	14.203	46,859
2023-03-29	16.000	16.340	15.950	16.290	13.747	50,723
2023-03-28	15.700	16.390	15.280	16.000	13.502	119,215
2023-03-27	16.040	16.100	15.810	15.820	13.350	25,110
2023-03-24	16.010	16.010	15.770	15.930	13.443	32,288
2023-03-23	16.050	16.190	15.920	16.100	13.587	19,641
2023-03-22	16.180	16.280	16.100	16.160	13.637	18,947
2023-03-21	15.870	16.190	15.870	16.110	13.595	28,280
2023-03-20	15.550	15.940	15.420	15.870	13.393	42,636
2023-03-17	15.890	16.020	15.560	15.650	13.207	50,961
2023-03-16	15.650	15.980	15.590	15.960	13.469	42,710
2023-03-15	16.060	16.060	15.520	15.610	13.173	54,134
2023-03-14	15.930	16.170	15.750	15.990	13.494	69,210
2023-03-13	16.270	16.300	15.800	15.870	13.393	77,028
2023-03-10	16.300	16.450	16.180	16.300	13.755	28,076
2023-03-09	16.480	16.550	16.380	16.500	13.924	34,724
2023-03-08	16.490	16.500	16.370	16.420	13.857	15,699
2023-03-07	16.680	16.740	16.390	16.580	13.992	43,772
2023-03-06	17.000	17.180	16.460	16.730	14.118	70,956
2023-03-03	16.750	16.990	16.740	16.960	14.312	38,004
2023-03-02	16.510	16.650	16.430	16.650	14.051	27,010
2023-03-01	16.490	16.840	16.440	16.500	13.924	48,452
2023-02-28	16.320	16.760	16.220	16.420	13.857	70,520
2023-02-27	16.420	16.570	16.350	16.350	13.798	16,375
2023-02-24	16.590	16.690	16.440	16.470	13.899	32,476
2023-02-23	16.470	16.590	16.400	16.480	13.907	22,812
2023-02-22	16.520	16.580	16.270	16.490	13.916	29,808
2023-02-21	16.600	16.600	16.420	16.470	13.899	36,008
2023-02-20	16.660	16.690	16.550	16.560	13.975	16,004
2023-02-17	16.680	16.790	16.580	16.630	14.034	28,742
2023-02-16	16.850	16.850	16.700	16.750	14.135	17,908
2023-02-15	16.500	16.830	16.500	16.750	14.135	52,570
2023-02-14	16.510	16.670	16.480	16.520	13.941	23,872
2023-02-13	16.690	16.690	16.360	16.510	13.933	26,149
2023-02-10	16.450	16.670	16.350	16.630	14.034	67,313
2023-02-09	16.450	16.580	16.160	16.490	13.916	43,550
2023-02-08	16.190	16.470	16.140	16.390	13.831	37,270
2023-02-07	16.170	16.170	15.930	16.130	13.612	42,152
2023-02-06	16.050	16.260	15.990	16.200	13.671	24,375
2023-02-03	16.290	16.290	15.990	16.130	13.612	38,173
2023-02-02	16.260	16.400	16.210	16.270	13.730	83,591
2023-02-01	16.220	16.370	16.050	16.110	13.595	29,099
2023-01-31	15.910	16.220	15.870	16.170	13.646	34,221
2023-01-30	15.880	16.020	15.780	15.910	13.426	26,010
2023-01-27	15.760	15.900	15.720	15.860	13.384	22,712
2023-01-26	15.800	15.920	15.700	15.770	13.308	26,457
2023-01-25	15.860	15.860	15.570	15.720	13.266	39,189
2023-01-24	15.840	15.880	15.720	15.800	13.334	28,714
2023-01-23	15.940	16.120	15.640	15.750	13.291	31,345
2023-01-20	15.850	16.070	15.750	15.940	13.452	55,951
2023-01-19	15.910	16.030	15.650	15.780	13.317	76,678
2023-01-18	15.790	16.040	15.610	16.000	13.502	58,436
2023-01-17	15.400	15.760	15.320	15.760	13.300	50,566
2023-01-16	15.440	15.630	15.340	15.410	13.004	54,190

← NewerPage 16 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.