Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.000	19.230	18.970	18.990	15.563	23,327
2022-07-28	19.150	19.300	18.750	18.900	15.489	33,066
2022-07-27	18.480	19.010	18.280	18.920	15.506	28,635
2022-07-26	18.920	18.960	18.370	18.370	15.055	37,972
2022-07-25	19.000	19.350	18.890	18.990	15.563	45,992
2022-07-22	19.020	19.280	18.900	19.080	15.637	25,570
2022-07-21	18.550	19.020	18.480	18.990	15.563	38,772
2022-07-20	18.530	18.770	18.150	18.610	15.252	31,821
2022-07-19	17.940	18.550	17.940	18.350	15.039	23,325
2022-07-18	18.100	18.290	18.010	18.090	14.825	15,143
2022-07-15	17.450	18.050	17.450	17.920	14.686	23,199
2022-07-14	17.670	17.770	17.460	17.490	14.334	14,532
2022-07-13	17.860	17.890	17.450	17.600	14.424	26,863
2022-07-12	17.800	17.950	17.630	17.870	14.645	18,886
2022-07-11	17.680	18.180	17.600	17.980	14.735	31,513
2022-07-08	17.350	18.110	17.350	17.980	14.735	38,304
2022-07-07	17.210	17.830	17.180	17.450	14.301	57,855
2022-07-06	16.250	17.090	16.250	16.980	13.916	35,267
2022-07-05	16.920	16.920	16.000	16.300	13.359	36,990
2022-07-04	16.470	16.850	16.380	16.780	13.752	34,754
2022-07-01	16.340	16.550	16.080	16.280	13.342	43,205
2022-06-30	16.850	16.850	16.030	16.280	13.342	78,178
2022-06-29	17.370	17.370	16.800	16.840	13.801	29,267
2022-06-28	17.410	17.740	17.140	17.370	14.235	47,266
2022-06-27	17.410	17.600	17.200	17.230	14.121	37,343
2022-06-24	16.800	17.440	16.800	17.340	14.211	85,135
2022-06-23	17.360	17.370	16.850	16.850	13.809	34,325
2022-06-22	17.620	17.620	17.030	17.320	14.194	45,622
2022-06-21	17.600	18.020	17.600	17.620	14.440	41,185
2022-06-20	17.250	17.800	17.240	17.750	14.547	54,542
2022-06-17	17.700	18.100	17.480	17.480	14.326	97,830
2022-06-16	18.720	18.720	17.650	17.750	14.547	35,862
2022-06-15	18.370	18.620	18.170	18.470	15.137	30,664
2022-06-14	18.400	18.460	18.060	18.130	14.858	28,037
2022-06-13	18.700	18.700	18.200	18.460	15.129	34,181
2022-06-10	20.020	20.020	18.900	18.920	15.506	32,053
2022-06-09	20.480	20.520	19.520	19.960	16.358	76,289
2022-06-08	20.400	20.560	19.150	20.480	16.784	104,556
2022-06-07	20.340	20.500	19.960	20.260	16.604	44,720
2022-06-06	20.300	20.800	20.220	20.320	16.653	39,458
2022-06-03	19.980	20.140	19.860	20.100	16.473	32,078
2022-06-02	19.820	19.900	19.670	19.760	16.194	17,775
2022-06-01	19.530	20.040	19.520	19.780	16.211	58,086
2022-05-31	19.910	19.910	19.050	19.400	15.899	68,268
2022-05-30	19.740	20.160	19.740	19.860	16.276	50,022
2022-05-27	19.080	19.960	19.080	19.660	16.112	73,791
2022-05-26	18.990	19.140	18.800	19.080	15.637	17,959
2022-05-25	18.360	18.940	18.360	18.890	15.481	20,619
2022-05-24	18.910	18.910	18.390	18.390	15.071	22,044
2022-05-23	19.100	19.100	18.630	18.890	15.481	20,684
2022-05-20	18.660	19.180	18.660	18.820	15.424	26,939
2022-05-19	18.730	18.740	18.290	18.660	15.293	43,412
2022-05-18	18.600	19.050	18.600	18.920	15.506	33,159
2022-05-17	18.560	18.920	18.460	18.630	15.268	27,446
2022-05-16	18.290	18.720	18.120	18.410	15.088	43,328
2022-05-13	18.360	18.590	18.070	18.270	14.973	43,113
2022-05-12	17.430	18.370	17.120	18.140	14.866	84,160
2022-05-11	17.110	17.610	17.010	17.530	14.367	35,067
2022-05-10	17.130	17.260	16.880	16.880	13.834	28,199
2022-05-09	17.620	17.620	17.160	17.160	14.063	29,250

← NewerPage 19 of 22 · 1,282 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.