Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.090	17.210	16.890	16.970	13.908	29,692
2022-02-08	16.880	17.210	16.740	16.900	13.850	40,576
2022-02-07	17.460	17.520	16.730	16.800	13.768	70,230
2022-02-04	17.980	18.060	17.390	17.440	14.293	49,905
2022-02-03	18.010	18.010	17.600	17.790	14.580	25,608
2022-02-02	18.100	18.250	17.990	18.000	14.752	20,003
2022-02-01	18.260	18.260	17.700	17.990	14.744	49,956
2022-01-31	17.800	18.270	17.550	18.070	14.809	60,114
2022-01-28	17.710	17.730	17.390	17.730	14.530	47,865
2022-01-27	17.230	17.820	17.050	17.740	14.539	46,106
2022-01-26	17.440	18.000	17.440	17.480	14.326	60,079
2022-01-25	17.200	17.440	16.940	17.270	14.153	37,354
2022-01-24	17.690	17.900	16.910	16.950	13.891	63,848
2022-01-21	17.940	17.980	17.610	17.900	14.670	51,982
2022-01-20	18.240	18.430	17.920	18.110	14.842	46,924
2022-01-19	18.700	18.700	18.100	18.120	14.850	66,049
2022-01-18	18.680	19.060	18.660	18.770	15.383	44,935
2022-01-17	18.460	18.750	18.150	18.740	15.358	91,220
2022-01-14	18.500	18.610	18.240	18.240	14.948	54,560
2022-01-13	18.420	18.800	18.360	18.700	15.325	44,186
2022-01-12	18.870	18.920	18.400	18.400	15.080	32,206
2022-01-11	19.230	19.370	18.650	18.650	15.284	52,139
2022-01-10	19.300	19.490	18.990	19.030	15.596	35,768
2022-01-07	19.160	19.270	18.930	19.170	15.711	35,758
2022-01-06	19.900	19.900	19.110	19.190	15.727	48,687
2022-01-05	19.570	20.160	19.500	19.980	16.374	51,658
2022-01-04	19.160	19.600	19.150	19.500	15.981	47,097
2022-01-03	19.260	19.500	19.060	19.130	15.678	30,557
2021-12-31	19.290	19.350	19.140	19.140	15.686	4,612
2021-12-30	19.380	19.430	19.030	19.320	15.834	27,674
2021-12-29	19.210	19.530	18.990	19.400	15.899	53,677
2021-12-28	18.730	19.270	18.730	19.120	15.670	35,299
2021-12-27	18.320	18.760	18.320	18.640	15.276	20,261
2021-12-24	18.320	18.450	18.320	18.320	15.014	3,843
2021-12-23	18.230	18.500	18.230	18.360	15.047	20,600
2021-12-22	18.060	18.330	17.990	18.300	14.998	16,317
2021-12-21	17.580	17.960	17.470	17.930	14.694	29,122
2021-12-20	17.980	17.980	17.370	17.370	14.235	33,757
2021-12-17	18.160	18.270	17.810	17.900	14.670	81,028
2021-12-16	17.930	18.280	17.640	18.120	14.850	54,822
2021-12-15	18.010	18.010	17.530	17.560	14.391	50,409
2021-12-14	18.500	18.610	17.900	17.900	14.670	58,060
2021-12-13	18.690	18.860	18.380	18.380	15.063	59,913
2021-12-10	19.240	19.290	18.740	18.740	15.358	52,187
2021-12-09	19.360	19.720	19.090	19.220	15.752	50,350
2021-12-08	19.210	19.610	18.060	19.250	15.776	258,948
2021-12-07	19.900	20.160	19.550	20.100	16.473	54,503
2021-12-06	19.350	19.800	19.330	19.680	16.129	27,593
2021-12-03	19.850	19.850	19.270	19.370	15.874	28,627
2021-12-02	19.860	19.970	19.550	19.870	16.284	37,567
2021-12-01	19.390	19.870	19.140	19.790	16.219	35,856
2021-11-30	18.950	19.350	18.750	19.120	15.670	100,325
2021-11-29	18.910	19.210	18.780	18.900	15.489	35,886
2021-11-26	19.220	19.290	18.600	18.910	15.498	72,231
2021-11-25	19.750	19.750	19.470	19.500	15.981	23,870
2021-11-24	19.420	19.720	19.310	19.590	16.055	41,169
2021-11-23	19.820	20.000	19.430	19.430	15.924	45,187
2021-11-22	20.460	20.740	19.880	19.970	16.366	76,116
2021-11-19	21.020	21.060	20.320	20.320	16.653	45,876
2021-11-18	21.160	21.180	20.940	21.040	17.243	31,461

← NewerPage 21 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.