Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.320	14.380	14.100	14.300	13.516	38,612
2025-11-06	14.500	14.500	14.220	14.220	13.440	39,947
2025-11-05	14.440	14.560	14.440	14.480	13.686	22,669
2025-11-04	14.920	14.920	14.460	14.540	13.743	44,240
2025-11-03	14.940	15.120	14.780	14.900	14.083	41,936
2025-10-31	14.540	15.120	14.540	14.920	14.102	71,482
2025-10-30	14.500	14.620	14.360	14.600	13.800	73,144
2025-10-29	14.560	14.560	14.340	14.500	13.705	72,366
2025-10-28	14.300	14.580	14.300	14.560	13.762	29,033
2025-10-27	14.520	14.540	14.000	14.300	13.516	52,540
2025-10-24	14.480	14.620	14.380	14.440	13.648	66,461
2025-10-23	14.300	14.460	14.300	14.460	13.667	50,246
2025-10-22	14.220	14.460	14.160	14.400	13.611	93,854
2025-10-21	14.300	14.380	14.020	14.320	13.535	44,478
2025-10-20	13.800	14.140	13.700	14.140	13.365	44,638
2025-10-17	13.460	13.860	13.420	13.800	13.043	56,906
2025-10-16	13.500	13.600	13.380	13.580	12.836	27,702
2025-10-15	13.660	13.740	13.420	13.420	12.684	38,697
2025-10-14	13.520	13.640	13.400	13.520	12.779	42,689
2025-10-13	13.420	13.660	13.420	13.600	12.854	35,454
2025-10-10	13.400	13.540	13.360	13.420	12.684	35,165
2025-10-09	13.340	13.520	13.220	13.300	12.571	49,076
2025-10-08	13.240	13.480	13.240	13.320	12.590	52,180
2025-10-07	13.480	13.480	13.180	13.200	12.476	44,806
2025-10-06	13.600	13.800	13.220	13.460	12.722	101,191
2025-10-03	13.300	13.660	13.280	13.640	12.892	62,281
2025-10-02	13.240	13.420	13.240	13.260	12.533	67,472
2025-10-01	13.100	13.380	13.040	13.260	12.533	66,282
2025-09-30	13.000	13.320	12.900	13.100	12.382	195,209
2025-09-29	12.640	13.240	12.620	13.220	12.495	143,961
2025-09-26	13.160	13.180	12.440	12.520	11.834	237,357
2025-09-25	15.000	15.000	13.000	13.100	12.382	542,598
2025-09-24	15.900	16.160	15.840	15.940	15.066	65,834
2025-09-23	16.120	16.220	15.860	15.980	15.104	23,003
2025-09-22	16.060	16.180	15.920	16.140	15.255	29,951
2025-09-19	16.100	16.180	16.000	16.040	15.161	58,721
2025-09-18	16.000	16.220	15.960	16.020	15.142	26,878
2025-09-17	16.200	16.240	15.920	16.000	15.123	21,101
2025-09-16	16.200	16.200	16.000	16.100	15.217	24,953
2025-09-15	16.000	16.300	16.000	16.120	15.236	27,722
2025-09-12	15.880	16.040	15.760	15.980	15.104	26,584
2025-09-11	15.980	16.060	15.780	15.840	14.972	58,186
2025-09-10	16.000	16.240	15.900	15.900	15.028	29,223
2025-09-09	16.040	16.200	15.980	15.980	15.104	13,520
2025-09-08	15.820	16.080	15.300	16.080	15.198	52,067
2025-09-05	16.040	16.080	15.880	15.900	15.028	22,742
2025-09-04	15.900	16.080	15.900	15.980	15.104	17,350
2025-09-03	15.820	16.120	15.820	15.940	15.066	39,173
2025-09-02	15.960	16.040	15.800	15.820	14.953	47,039
2025-09-01	15.960	16.080	15.820	16.020	15.142	92,784
2025-08-29	16.060	16.120	15.940	15.980	15.104	24,833
2025-08-28	16.020	16.180	16.020	16.060	15.180	16,107
2025-08-27	16.000	16.040	15.860	16.040	15.161	17,992
2025-08-26	16.180	16.200	15.960	15.960	15.085	53,663
2025-08-25	16.760	16.780	16.240	16.260	15.369	26,479
2025-08-22	16.280	16.780	16.220	16.720	15.803	44,687
2025-08-21	16.220	16.320	16.200	16.320	15.425	17,292
2025-08-20	16.200	16.280	16.140	16.180	15.293	12,174
2025-08-19	16.020	16.320	16.020	16.260	15.369	12,742
2025-08-18	16.160	16.160	15.940	16.040	15.161	22,668

← NewerPage 5 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.