Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	15.600	15.610	15.350	15.440	13.030	24,649
2023-01-12	15.300	15.690	15.200	15.600	13.165	72,123
2023-01-11	15.300	15.450	15.270	15.300	12.912	30,859
2023-01-10	15.400	15.440	15.220	15.300	12.912	35,784
2023-01-09	15.260	15.480	15.240	15.420	13.013	46,330
2023-01-06	15.150	15.350	15.090	15.260	12.878	38,470
2023-01-05	14.970	15.280	14.800	15.070	12.717	63,245
2023-01-04	14.140	15.250	14.020	15.100	12.743	126,093
2023-01-03	13.870	14.000	13.850	13.870	11.705	41,086
2023-01-02	13.900	13.990	13.820	13.860	11.696	26,316
2022-12-30	13.630	13.940	13.620	13.770	11.620	38,342
2022-12-29	13.400	13.640	13.400	13.640	11.511	27,709
2022-12-28	13.190	13.490	13.160	13.410	11.317	30,782
2022-12-27	13.250	13.440	13.170	13.220	11.156	26,081
2022-12-23	13.220	13.400	13.190	13.300	11.224	15,344
2022-12-22	13.430	13.460	13.220	13.220	11.156	28,707
2022-12-21	13.350	13.460	13.280	13.460	11.359	26,090
2022-12-20	13.220	13.390	13.160	13.270	11.198	33,147
2022-12-19	13.370	13.490	13.320	13.360	11.274	29,778
2022-12-16	13.380	13.410	13.140	13.370	11.283	88,921
2022-12-15	13.720	13.740	13.410	13.410	11.317	67,808
2022-12-14	13.880	13.930	13.740	13.800	11.646	57,484
2022-12-13	13.560	14.130	13.510	13.880	11.713	116,938
2022-12-12	13.120	13.570	13.070	13.390	11.300	184,037
2022-12-09	12.700	13.400	12.700	13.280	11.207	167,000
2022-12-08	12.390	12.770	12.120	12.680	10.701	116,538
2022-12-07	12.370	12.500	11.920	12.360	10.431	229,942
2022-12-06	13.200	13.500	11.960	12.010	10.135	604,248
2022-12-05	14.800	14.850	14.500	14.630	12.346	47,308
2022-12-02	14.900	14.900	14.530	14.750	12.447	54,687
2022-12-01	14.750	14.910	14.660	14.860	12.540	56,158
2022-11-30	14.650	14.800	14.360	14.530	12.262	91,779
2022-11-29	15.210	15.240	14.650	14.650	12.363	61,470
2022-11-28	15.200	15.430	15.090	15.090	12.734	40,150
2022-11-25	15.320	15.330	15.030	15.270	12.886	31,287
2022-11-24	15.040	15.300	14.950	15.240	12.861	52,246
2022-11-23	14.730	15.040	14.510	14.950	12.616	58,922
2022-11-22	14.210	14.740	14.180	14.680	12.388	68,659
2022-11-21	14.220	14.340	14.050	14.320	12.085	50,722
2022-11-18	14.240	14.380	14.100	14.190	11.975	38,450
2022-11-17	14.350	14.410	14.000	14.160	11.950	38,658
2022-11-16	14.810	14.810	14.280	14.350	12.110	64,203
2022-11-15	14.650	14.760	14.470	14.760	12.456	57,243
2022-11-14	14.790	14.800	14.460	14.660	12.371	42,095
2022-11-11	14.470	14.900	14.460	14.790	12.481	141,750
2022-11-10	14.190	14.480	13.920	14.380	12.135	182,522
2022-11-09	14.290	14.290	13.900	14.250	12.025	100,936
2022-11-08	14.430	14.540	14.290	14.340	12.101	88,363
2022-11-07	14.250	14.470	14.200	14.390	12.144	18,250
2022-11-04	13.880	14.320	13.880	14.210	11.992	46,563
2022-11-03	13.890	14.030	13.710	13.920	11.747	36,317
2022-11-02	14.170	14.170	13.800	13.840	11.679	44,819
2022-11-01	14.240	14.380	14.000	14.070	11.874	34,975
2022-10-31	14.290	14.420	14.180	14.240	12.017	25,697
2022-10-28	14.290	14.360	13.930	14.200	11.983	35,245
2022-10-27	14.600	14.650	14.110	14.270	12.042	41,647
2022-10-26	14.500	14.660	14.430	14.650	12.363	28,828
2022-10-25	14.280	14.640	14.230	14.560	12.287	40,946
2022-10-24	14.190	14.360	14.050	14.150	11.941	34,629
2022-10-21	14.000	14.290	13.800	14.140	11.933	49,214

← NewerPage 17 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.