Quadient SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	21.000	21.100	20.900	21.060	17.260	18,727
2021-11-16	21.180	21.240	20.920	20.920	17.145	20,635
2021-11-15	21.200	21.340	20.940	21.040	17.243	20,190
2021-11-12	20.940	21.180	20.900	21.160	17.341	20,674
2021-11-11	21.000	21.080	20.840	20.920	17.145	28,535
2021-11-10	21.000	21.040	20.580	20.920	17.145	32,858
2021-11-09	21.360	21.360	20.700	20.880	17.112	41,422
2021-11-08	21.300	21.600	21.220	21.280	17.440	49,334
2021-11-05	21.000	21.420	20.920	21.320	17.473	32,317
2021-11-04	20.880	21.260	20.800	21.080	17.276	108,345
2021-11-03	20.540	20.900	20.460	20.900	17.128	37,148
2021-11-02	20.880	20.880	20.500	20.580	16.866	34,278
2021-11-01	20.640	21.180	20.640	20.900	17.128	34,110
2021-10-29	20.680	20.880	20.520	20.660	16.932	51,109
2021-10-28	20.560	20.800	20.400	20.760	17.014	40,408
2021-10-27	20.460	20.900	20.460	20.500	16.801	28,085
2021-10-26	20.540	20.620	20.300	20.460	16.768	22,236
2021-10-25	21.220	21.240	20.340	20.420	16.735	52,729
2021-10-22	21.020	21.540	21.020	21.100	17.292	37,794
2021-10-21	21.120	21.360	20.780	21.120	17.309	22,819
2021-10-20	21.100	21.160	20.800	20.980	17.194	43,185

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.