Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.740	15.980	15.640	15.640	14.783	27,019
2026-02-03	15.780	15.840	15.660	15.780	14.915	18,155
2026-02-02	15.700	15.840	15.480	15.820	14.953	22,892
2026-01-30	16.000	16.160	15.940	15.940	15.066	38,756
2026-01-29	16.260	16.300	15.900	15.900	15.028	22,389
2026-01-28	16.440	16.440	16.160	16.160	15.274	24,122
2026-01-27	16.760	16.760	16.440	16.440	15.539	17,594
2026-01-26	16.680	16.760	16.500	16.740	15.822	29,704
2026-01-23	16.000	16.660	16.000	16.640	15.728	41,230
2026-01-22	16.000	16.180	15.760	16.040	15.161	23,018
2026-01-21	15.800	15.960	15.560	15.860	14.991	31,138
2026-01-20	16.120	16.120	15.600	15.740	14.877	29,750
2026-01-19	16.280	16.460	16.180	16.220	15.331	33,846
2026-01-16	16.560	16.600	16.400	16.400	15.501	40,682
2026-01-15	16.560	16.660	16.420	16.660	15.747	36,603
2026-01-14	16.300	16.600	16.200	16.600	15.690	44,027
2026-01-13	16.200	16.420	16.120	16.280	15.388	39,992
2026-01-12	15.560	16.160	15.560	16.160	15.274	44,240
2026-01-09	15.460	15.740	15.460	15.620	14.764	23,688
2026-01-08	15.500	15.800	15.260	15.420	14.575	47,427
2026-01-07	15.220	15.320	15.020	15.300	14.461	45,831
2026-01-06	14.780	15.140	14.480	15.140	14.310	40,537
2026-01-05	14.500	14.860	14.480	14.840	14.026	29,636
2026-01-02	14.500	14.620	14.440	14.500	13.705	21,872
2025-12-31	14.540	14.540	14.480	14.480	13.686	6,966
2025-12-30	14.320	14.600	14.320	14.500	13.705	19,737
2025-12-29	14.320	14.520	14.280	14.360	13.573	28,856
2025-12-24	14.260	14.380	14.260	14.340	13.554	7,845
2025-12-23	14.400	14.460	14.180	14.300	13.516	52,157
2025-12-22	14.360	14.480	14.240	14.440	13.648	39,861
2025-12-19	14.540	14.580	14.300	14.420	13.629	172,265
2025-12-18	14.200	14.640	14.200	14.640	13.837	18,961
2025-12-17	14.400	14.400	14.140	14.320	13.535	34,773
2025-12-16	14.520	14.660	14.420	14.460	13.667	19,318
2025-12-15	14.660	14.720	14.520	14.560	13.762	57,541
2025-12-12	14.280	14.740	14.280	14.560	13.762	37,644
2025-12-11	14.420	14.420	14.220	14.300	13.516	40,592
2025-12-10	14.540	14.740	14.460	14.460	13.667	24,442
2025-12-09	14.480	14.600	14.460	14.600	13.800	28,617
2025-12-08	14.740	14.760	14.360	14.380	13.592	56,265
2025-12-05	15.120	15.140	14.800	14.900	14.083	59,937
2025-12-04	14.580	15.240	14.560	15.140	14.310	60,308
2025-12-03	13.800	14.540	13.340	14.540	13.743	85,425
2025-12-02	14.140	14.440	14.060	14.180	13.403	44,679
2025-12-01	14.260	14.300	14.060	14.220	13.440	40,271
2025-11-28	14.320	14.420	14.220	14.340	13.554	29,026
2025-11-27	14.240	14.360	14.120	14.320	13.535	31,929
2025-11-26	14.140	14.240	14.040	14.200	13.422	24,747
2025-11-25	14.040	14.140	13.840	14.080	13.308	40,121
2025-11-24	14.140	14.220	13.940	14.000	13.233	100,555
2025-11-21	14.220	14.280	13.900	14.120	13.346	53,904
2025-11-20	14.660	14.740	14.340	14.460	13.667	92,446
2025-11-19	14.480	14.640	14.400	14.540	13.743	30,687
2025-11-18	14.440	14.520	14.280	14.480	13.686	50,934
2025-11-17	14.660	14.680	14.460	14.520	13.724	32,380
2025-11-14	14.620	14.680	14.460	14.620	13.819	34,643
2025-11-13	14.620	14.860	14.620	14.700	13.894	22,413
2025-11-12	14.660	14.700	14.560	14.660	13.856	33,059
2025-11-11	14.560	14.780	14.500	14.660	13.856	20,560
2025-11-10	14.380	14.860	14.380	14.560	13.762	48,035

← NewerPage 4 of 22 · 1,284 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.