Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.640	12.880	12.600	12.780	12.079	43,751
2026-07-23	12.800	12.860	12.520	12.620	11.928	45,339
2026-07-22	12.820	13.180	12.680	12.880	12.174	54,834
2026-07-21	12.700	13.100	12.660	12.760	12.060	64,190
2026-07-20	12.300	12.840	12.120	12.720	12.023	96,222
2026-07-17	12.040	12.160	11.960	12.000	11.342	22,793
2026-07-16	12.180	12.180	11.920	12.120	11.456	34,577
2026-07-15	11.940	12.160	11.940	12.100	11.437	25,342
2026-07-14	11.980	12.020	11.800	11.960	11.304	29,481
2026-07-13	11.800	12.120	11.700	12.060	11.399	37,964
2026-07-10	12.020	12.220	11.940	11.940	11.285	22,328
2026-07-09	11.940	12.000	11.800	12.000	11.342	35,069
2026-07-08	11.960	12.020	11.740	11.740	11.096	33,676
2026-07-07	12.000	12.100	11.940	11.940	11.285	24,415
2026-07-06	12.020	12.140	11.980	11.980	11.323	26,086
2026-07-03	11.720	12.140	11.720	11.980	11.323	30,800
2026-07-02	11.760	11.840	11.540	11.720	11.078	45,013
2026-07-01	11.780	11.920	11.720	11.800	11.153	29,193
2026-06-30	11.860	11.920	11.800	11.800	11.153	27,715
2026-06-29	11.800	11.960	11.800	11.840	11.191	28,827
2026-06-26	11.960	12.060	11.660	11.720	11.078	61,344
2026-06-25	12.060	12.300	11.940	12.000	11.342	36,578
2026-06-24	12.140	12.160	11.900	12.020	11.361	39,797
2026-06-23	12.040	12.180	11.980	12.140	11.474	27,160
2026-06-22	12.200	12.260	11.940	12.080	11.418	77,560
2026-06-19	12.460	12.460	12.180	12.200	11.531	108,270
2026-06-18	12.360	12.500	12.120	12.500	11.815	35,923
2026-06-17	12.720	12.720	12.240	12.340	11.664	32,767
2026-06-16	12.600	12.800	12.600	12.680	11.985	62,638
2026-06-15	12.700	12.900	12.520	12.620	11.928	35,830
2026-06-12	12.400	12.580	12.200	12.440	11.758	54,549
2026-06-11	12.420	12.560	12.200	12.280	11.607	55,578
2026-06-10	12.500	12.520	12.260	12.380	11.701	35,107
2026-06-09	12.660	12.820	12.460	12.460	11.777	33,068
2026-06-08	12.400	12.820	12.340	12.700	12.004	46,937
2026-06-05	12.540	12.880	12.500	12.560	11.871	53,179
2026-06-04	12.380	12.540	12.260	12.460	11.777	42,896
2026-06-03	12.740	12.760	12.360	12.380	11.701	41,900
2026-06-02	12.780	13.260	12.640	12.700	12.004	118,434
2026-06-01	12.500	12.740	12.420	12.640	11.947	115,026
2026-05-29	12.480	12.980	12.220	12.220	11.550	1,264,857
2026-05-28	12.300	12.560	12.280	12.500	11.815	51,671
2026-05-27	12.100	12.480	12.080	12.380	11.701	95,023
2026-05-26	12.260	12.460	12.060	12.220	11.550	70,278
2026-05-25	12.420	12.520	12.120	12.300	11.626	53,154
2026-05-22	11.900	12.400	11.560	12.340	11.664	131,625
2026-05-21	11.980	12.120	11.800	11.980	11.323	70,391
2026-05-20	11.780	12.060	11.720	12.060	11.399	78,034
2026-05-19	11.840	12.100	11.780	11.880	11.229	46,479
2026-05-18	11.820	11.920	11.720	11.900	11.248	39,105
2026-05-15	11.780	11.980	11.640	11.960	11.304	31,923
2026-05-14	11.500	11.880	11.480	11.880	11.229	31,639
2026-05-13	11.420	11.500	11.300	11.440	10.813	40,112
2026-05-12	11.560	11.560	11.340	11.460	10.832	49,102
2026-05-11	11.640	11.820	11.580	11.600	10.964	21,596
2026-05-08	11.800	11.840	11.580	11.680	11.040	30,214
2026-05-07	11.700	12.000	11.700	11.900	11.248	48,087
2026-05-06	11.580	11.900	11.480	11.580	10.945	55,254
2026-05-05	11.640	11.740	11.420	11.500	10.870	27,798
2026-05-04	11.740	11.940	11.640	11.640	11.002	46,035

← NewerPage 2 of 3 · 129 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.