Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.800	17.800	17.300	17.500	14.342	57,818
2022-05-05	17.800	17.990	17.520	17.720	14.522	32,347
2022-05-04	17.620	17.690	17.400	17.430	14.285	32,164
2022-05-03	18.210	18.700	17.680	17.680	14.489	89,546
2022-05-02	17.750	18.460	17.580	18.190	14.907	65,777
2022-04-29	17.480	17.840	17.390	17.830	14.612	56,866
2022-04-28	17.220	17.420	17.120	17.280	14.162	21,543
2022-04-27	17.300	17.410	17.020	17.270	14.153	33,201
2022-04-26	17.390	17.470	17.160	17.160	14.063	40,808
2022-04-25	16.940	17.390	16.590	17.190	14.088	60,279
2022-04-22	17.100	17.160	16.940	16.950	13.891	34,763
2022-04-21	16.950	17.500	16.930	17.210	14.104	55,172
2022-04-20	17.000	17.300	16.780	16.940	13.883	46,379
2022-04-19	16.540	17.120	16.330	16.950	13.891	46,717
2022-04-14	16.660	16.660	16.360	16.400	13.440	33,389
2022-04-13	16.400	16.580	16.050	16.570	13.580	49,707
2022-04-12	16.730	16.730	16.210	16.260	13.326	59,115
2022-04-11	16.460	16.820	16.280	16.710	13.695	38,611
2022-04-08	16.440	16.480	16.180	16.320	13.375	49,311
2022-04-07	15.900	16.710	15.750	16.200	13.277	66,220
2022-04-06	16.360	16.430	15.650	15.780	12.932	105,759
2022-04-05	16.650	17.030	16.370	16.400	13.440	120,656
2022-04-04	17.000	17.370	16.660	16.740	13.719	57,431
2022-04-01	17.010	17.020	16.630	16.720	13.703	49,349
2022-03-31	17.670	17.710	16.840	17.040	13.965	82,838
2022-03-30	18.000	18.170	17.370	17.510	14.350	85,999
2022-03-29	17.240	18.030	17.180	17.910	14.678	109,413
2022-03-28	16.880	17.090	16.720	16.800	13.768	40,226
2022-03-25	16.870	17.110	16.790	16.950	13.891	26,423
2022-03-24	17.040	17.110	16.580	16.770	13.744	33,049
2022-03-23	16.740	17.110	16.730	16.960	13.899	36,708
2022-03-22	16.690	16.810	16.620	16.630	13.629	18,131
2022-03-21	16.490	16.930	16.380	16.730	13.711	38,024
2022-03-18	16.500	16.580	16.070	16.460	13.490	74,983
2022-03-17	16.330	16.600	16.260	16.420	13.457	44,533
2022-03-16	15.800	16.480	15.800	16.170	13.252	53,084
2022-03-15	15.850	15.850	15.440	15.750	12.908	47,676
2022-03-14	15.560	16.060	15.500	15.860	12.998	45,470
2022-03-11	15.300	15.690	15.220	15.290	12.531	65,536
2022-03-10	15.530	15.590	15.000	15.270	12.514	55,210
2022-03-09	15.080	15.670	15.000	15.620	12.801	42,011
2022-03-08	14.650	15.390	14.570	14.790	12.121	57,345
2022-03-07	14.160	14.690	13.610	14.640	11.998	106,409
2022-03-04	15.700	15.700	14.910	14.910	12.219	41,961
2022-03-03	15.900	16.180	15.580	15.600	12.785	37,069
2022-03-02	15.610	16.150	15.350	16.020	13.129	45,324
2022-03-01	16.400	16.660	15.700	15.740	12.900	82,549
2022-02-28	16.490	16.490	15.980	16.300	13.359	58,537
2022-02-25	16.470	16.810	16.260	16.790	13.760	38,258
2022-02-24	16.230	16.600	15.900	16.570	13.580	90,935
2022-02-23	17.070	17.400	16.940	17.030	13.957	72,505
2022-02-22	16.190	17.140	15.940	17.140	14.047	88,005
2022-02-21	16.500	16.910	16.310	16.510	13.531	49,886
2022-02-18	17.020	17.020	16.440	16.450	13.481	36,338
2022-02-17	16.750	17.440	16.720	16.930	13.875	147,956
2022-02-16	17.110	17.110	16.570	16.570	13.580	46,071
2022-02-15	16.450	17.140	16.420	16.990	13.924	46,175
2022-02-14	16.860	16.860	16.260	16.500	13.522	36,489
2022-02-11	16.790	16.980	16.660	16.960	13.899	35,557
2022-02-10	16.970	17.150	16.830	16.930	13.875	37,924

← NewerPage 20 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.