Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	16.200	16.380	16.100	16.140	15.255	38,908
2025-08-14	16.120	16.200	16.000	16.140	15.255	27,441
2025-08-13	15.980	16.160	15.980	16.140	15.255	15,003
2025-08-12	15.900	16.020	15.780	15.940	15.066	19,432
2025-08-11	15.860	15.920	15.800	15.860	14.991	11,965
2025-08-08	15.660	15.860	15.620	15.860	14.991	15,368
2025-08-07	15.680	15.840	15.640	15.640	14.783	29,419
2025-08-06	15.800	16.120	15.680	15.700	14.839	28,727
2025-08-05	15.680	16.020	15.640	15.720	14.858	42,312
2025-08-04	15.340	15.540	15.060	15.460	14.612	59,386
2025-08-01	16.040	16.240	15.840	15.920	14.386	32,400
2025-07-31	16.320	16.360	16.020	16.140	14.584	24,288
2025-07-30	16.340	16.340	16.160	16.180	14.621	13,479
2025-07-29	16.360	16.540	16.200	16.300	14.729	54,422
2025-07-28	16.500	16.580	16.220	16.240	14.675	18,011
2025-07-25	16.020	16.360	15.960	16.280	14.711	31,107
2025-07-24	16.120	16.280	15.940	16.040	14.494	15,070
2025-07-23	15.900	16.000	15.780	15.980	14.440	22,433
2025-07-22	15.960	15.980	15.660	15.660	14.151	22,849
2025-07-21	16.020	16.020	15.880	15.920	14.386	16,860
2025-07-18	15.900	16.160	15.900	15.960	14.422	20,924
2025-07-17	16.360	16.420	15.840	15.900	14.368	36,328
2025-07-16	16.760	16.760	16.260	16.260	14.693	41,938
2025-07-15	16.760	16.840	16.700	16.720	15.109	18,759
2025-07-14	16.580	16.760	16.580	16.700	15.090	15,539
2025-07-11	16.760	16.760	16.580	16.580	14.982	24,746
2025-07-10	16.400	16.740	16.380	16.720	15.109	26,712
2025-07-09	16.420	16.540	16.300	16.420	14.837	23,383
2025-07-08	16.260	16.500	16.120	16.460	14.874	46,994
2025-07-07	16.620	16.640	16.200	16.200	14.639	51,124
2025-07-04	16.480	16.580	16.320	16.560	14.964	22,074
2025-07-03	16.180	16.460	16.140	16.460	14.874	69,699
2025-07-02	16.080	16.140	16.000	16.140	14.584	33,932
2025-07-01	15.900	16.060	15.780	16.000	14.458	55,675
2025-06-30	16.020	16.120	15.880	15.900	14.368	32,440
2025-06-27	15.880	16.100	15.740	15.980	14.440	44,315
2025-06-26	15.860	15.900	15.720	15.840	14.313	19,529
2025-06-25	15.860	15.980	15.640	15.780	14.259	26,225
2025-06-24	16.260	16.340	15.740	15.820	14.295	41,555
2025-06-23	15.120	15.840	15.080	15.820	14.295	42,616
2025-06-20	15.200	15.260	15.100	15.200	13.735	238,471
2025-06-19	15.100	15.200	15.020	15.080	13.627	29,788
2025-06-18	15.380	15.380	15.160	15.180	13.717	33,993
2025-06-17	15.540	15.540	15.340	15.420	13.934	42,167
2025-06-16	15.560	15.740	15.540	15.600	14.096	39,056
2025-06-13	15.800	15.840	15.580	15.580	14.078	31,049
2025-06-12	16.200	16.200	15.800	16.040	14.494	34,876
2025-06-11	15.680	16.340	15.680	16.200	14.639	35,459
2025-06-10	15.660	15.800	15.600	15.640	14.133	43,718
2025-06-09	15.700	15.820	15.600	15.600	14.096	32,683
2025-06-06	15.860	16.060	15.640	15.680	14.169	44,474
2025-06-05	15.840	16.160	15.800	15.860	14.331	36,087
2025-06-04	16.700	16.700	15.520	15.880	14.349	156,741
2025-06-03	17.240	17.500	16.660	16.880	15.253	49,085
2025-06-02	16.420	17.060	16.320	17.040	15.398	35,756
2025-05-30	16.560	16.620	16.400	16.460	14.874	180,888
2025-05-29	16.640	16.800	16.580	16.600	15.000	15,353
2025-05-28	16.640	16.680	16.440	16.540	14.946	24,542
2025-05-27	16.540	16.820	16.480	16.700	15.090	24,804
2025-05-26	16.500	16.700	16.460	16.560	14.964	13,356

← NewerPage 6 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.