Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	14.240	14.240	13.870	13.950	11.772	87,042
2022-10-19	15.080	15.080	14.260	14.260	12.034	51,623
2022-10-18	14.670	15.070	14.590	14.970	12.633	51,070
2022-10-17	14.330	14.710	14.320	14.710	12.414	24,926
2022-10-14	14.600	14.700	14.310	14.350	12.110	38,579
2022-10-13	14.190	14.540	14.020	14.450	12.194	44,043
2022-10-12	14.340	14.520	14.180	14.250	12.025	32,260
2022-10-11	14.500	14.500	14.190	14.360	12.118	24,379
2022-10-10	14.600	14.600	14.370	14.490	12.228	35,285
2022-10-07	14.420	14.750	14.390	14.570	12.296	38,444
2022-10-06	14.380	14.600	14.270	14.380	12.135	35,531
2022-10-05	14.580	14.630	14.340	14.420	12.169	21,033
2022-10-04	14.460	14.750	14.340	14.660	12.371	32,082
2022-10-03	14.060	14.400	13.810	14.310	12.076	28,603
2022-09-30	13.560	14.380	13.440	14.230	12.009	70,238
2022-09-29	13.550	13.680	13.250	13.490	11.384	90,136
2022-09-28	13.950	13.950	12.950	13.600	11.477	160,317
2022-09-27	14.700	14.700	13.780	14.140	11.933	162,000
2022-09-26	13.690	14.020	13.530	13.770	11.620	65,914
2022-09-23	14.140	14.200	13.620	13.650	11.519	49,873
2022-09-22	14.240	14.420	14.090	14.150	11.941	39,153
2022-09-21	14.450	14.760	14.170	14.560	12.287	49,157
2022-09-20	14.750	14.990	14.320	14.390	12.144	49,709
2022-09-19	14.730	14.790	14.400	14.570	12.296	133,653
2022-09-16	15.830	15.840	14.600	14.870	12.549	99,910
2022-09-15	16.940	16.940	15.890	15.960	13.469	45,258
2022-09-14	17.040	17.170	16.860	16.920	14.279	21,614
2022-09-13	17.300	17.590	17.040	17.040	14.380	42,657
2022-09-12	16.910	17.420	16.830	17.350	14.642	51,863
2022-09-09	16.660	17.040	16.660	16.760	14.144	48,018
2022-09-08	17.000	17.090	16.560	16.580	13.992	35,872
2022-09-07	16.720	16.950	16.670	16.860	14.228	14,871
2022-09-06	16.760	16.880	16.670	16.730	14.118	11,991
2022-09-05	16.900	16.900	16.480	16.700	14.093	20,780
2022-09-02	16.360	16.980	16.230	16.900	14.262	28,880
2022-09-01	16.720	16.720	16.340	16.370	13.815	22,067
2022-08-31	16.870	17.060	16.760	16.880	14.245	25,314
2022-08-30	16.760	17.070	16.730	16.750	14.135	14,150
2022-08-29	16.850	16.900	16.680	16.760	14.144	15,298
2022-08-26	17.120	17.410	16.990	17.070	14.405	24,236
2022-08-25	16.950	17.240	16.900	17.180	14.498	17,588
2022-08-24	17.100	17.100	16.720	16.950	14.304	35,623
2022-08-23	17.000	17.130	16.900	17.070	14.405	15,944
2022-08-22	17.620	17.630	17.030	17.030	14.371	21,983
2022-08-19	17.630	17.900	17.630	17.740	14.971	21,522
2022-08-18	17.660	17.880	17.600	17.740	14.971	10,176
2022-08-17	18.120	18.150	17.610	17.690	14.928	14,913
2022-08-16	18.070	18.150	17.950	18.100	15.274	16,376
2022-08-15	18.050	18.160	17.830	17.960	15.156	15,498
2022-08-12	18.100	18.350	18.030	18.030	15.215	12,123
2022-08-11	18.110	18.360	18.110	18.130	15.300	17,083
2022-08-10	18.230	18.230	17.910	18.130	15.300	20,557
2022-08-09	18.330	18.380	18.000	18.230	15.384	19,026
2022-08-08	18.720	18.810	18.130	18.270	15.418	27,177
2022-08-05	18.320	18.700	18.220	18.580	15.680	35,641
2022-08-04	18.560	18.700	18.200	18.210	15.367	26,194
2022-08-03	18.840	19.100	18.750	19.060	15.620	27,299
2022-08-02	18.860	19.020	18.710	18.750	15.366	24,454
2022-08-01	19.070	19.150	18.770	18.800	15.407	12,379
2022-07-29	19.000	19.230	18.970	18.990	15.563	23,327

← NewerPage 18 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.