Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.700	11.700	11.420	11.620	10.983	42,005
2026-04-29	11.780	11.820	11.580	11.680	11.040	36,471
2026-04-28	11.480	11.860	11.440	11.760	11.115	85,039
2026-04-27	11.520	11.660	11.440	11.500	10.870	47,738
2026-04-24	11.360	11.500	11.220	11.440	10.813	49,349
2026-04-23	11.620	11.640	11.300	11.400	10.775	45,962
2026-04-22	11.700	11.920	11.520	11.640	11.002	105,285
2026-04-21	11.740	11.740	11.540	11.700	11.059	50,163
2026-04-20	11.940	11.940	11.600	11.660	11.021	25,139
2026-04-17	12.000	12.280	11.960	12.080	11.418	37,353
2026-04-16	11.840	12.080	11.760	12.020	11.361	68,925
2026-04-15	11.560	11.760	11.540	11.760	11.115	47,879
2026-04-14	11.400	11.600	11.400	11.500	10.870	36,328
2026-04-13	10.900	11.420	10.780	11.420	10.794	59,393
2026-04-10	10.900	11.140	10.900	10.940	10.340	59,013
2026-04-09	11.040	11.040	10.780	10.800	10.208	37,178
2026-04-08	11.140	11.340	11.120	11.140	10.529	55,084
2026-04-07	10.800	11.060	10.700	10.800	10.208	46,769
2026-04-02	10.820	10.860	10.700	10.800	10.208	34,452
2026-04-01	10.940	11.060	10.760	10.880	10.284	72,184
2026-03-31	11.020	11.220	10.760	10.780	10.189	55,645
2026-03-30	11.300	11.340	10.900	10.960	10.359	69,184
2026-03-27	11.020	11.280	11.010	11.240	10.624	98,383
2026-03-26	12.300	12.320	10.420	10.880	10.284	452,129
2026-03-25	12.700	12.840	12.300	12.680	11.985	62,592
2026-03-24	12.780	12.860	12.540	12.540	11.853	33,911
2026-03-23	12.500	13.040	12.360	12.780	12.079	50,929
2026-03-20	12.900	12.940	12.620	12.660	11.966	37,115
2026-03-19	13.020	13.020	12.580	12.800	12.098	57,265
2026-03-18	12.800	13.220	12.800	13.080	12.363	25,021
2026-03-17	13.080	13.180	12.800	12.800	12.098	56,480
2026-03-16	13.080	13.120	12.860	12.920	12.212	30,882
2026-03-13	13.080	13.300	12.840	13.040	12.325	33,091
2026-03-12	13.220	13.340	12.980	13.140	12.420	39,711
2026-03-11	13.760	13.760	13.000	13.320	12.590	55,009
2026-03-10	13.800	14.060	13.620	13.900	13.138	41,631
2026-03-09	13.280	13.780	13.120	13.640	12.892	48,370
2026-03-06	13.500	13.720	13.420	13.620	12.873	42,590
2026-03-05	13.240	13.660	13.080	13.540	12.798	56,331
2026-03-04	12.780	13.240	12.700	13.200	12.476	32,972
2026-03-03	12.900	12.960	12.580	12.720	12.023	46,025
2026-03-02	13.120	13.340	13.060	13.100	12.382	31,587
2026-02-27	13.800	13.800	13.460	13.520	12.779	76,466
2026-02-26	13.600	13.980	13.580	13.800	13.043	73,804
2026-02-25	13.020	13.640	13.020	13.600	12.854	51,078
2026-02-24	13.040	13.080	12.840	13.020	12.306	32,562
2026-02-23	13.180	13.300	12.920	12.980	12.268	67,450
2026-02-20	12.600	13.320	12.600	13.280	12.552	79,612
2026-02-19	12.860	12.960	12.340	12.460	11.777	90,776
2026-02-18	13.040	13.100	12.560	12.960	12.250	90,879
2026-02-17	13.960	13.960	12.960	12.980	12.268	136,222
2026-02-16	14.560	14.560	14.000	14.000	13.233	38,162
2026-02-13	14.560	14.840	14.500	14.560	13.762	30,000
2026-02-12	15.320	15.320	14.700	14.700	13.894	52,731
2026-02-11	15.500	15.500	15.180	15.180	14.348	31,884
2026-02-10	15.560	15.840	15.340	15.520	14.669	72,453
2026-02-09	15.140	15.640	15.120	15.340	14.499	47,489
2026-02-06	15.380	15.380	15.020	15.140	14.310	36,678
2026-02-05	15.560	15.600	15.380	15.380	14.537	25,510
2026-02-04	15.740	15.980	15.640	15.640	14.783	27,019

← NewerPage 3 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.