Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.740	16.820	16.220	16.420	14.837	28,138
2025-05-22	16.940	16.960	16.740	16.800	15.181	20,397
2025-05-21	17.040	17.060	16.920	17.040	15.398	27,551
2025-05-20	17.260	17.380	17.100	17.160	15.506	31,029
2025-05-19	17.500	17.500	16.960	17.280	15.615	55,380
2025-05-16	17.600	17.600	17.500	17.600	15.904	20,552
2025-05-15	17.520	17.600	17.440	17.600	15.904	25,001
2025-05-14	17.900	18.080	17.520	17.580	15.886	33,709
2025-05-13	17.880	17.960	17.620	17.960	16.229	20,171
2025-05-12	17.220	18.040	17.200	17.800	16.084	24,753
2025-05-09	17.140	17.260	16.960	17.120	15.470	29,820
2025-05-08	17.120	17.300	16.980	16.980	15.343	19,563
2025-05-07	17.080	17.220	16.880	17.120	15.470	29,897
2025-05-06	17.140	17.280	16.780	17.040	15.398	59,151
2025-05-05	17.000	17.100	16.940	17.100	15.452	15,718
2025-05-02	16.660	17.040	16.660	17.000	15.362	43,279
2025-04-30	16.320	16.660	16.320	16.660	15.054	21,280
2025-04-29	16.100	16.400	16.100	16.320	14.747	15,302
2025-04-28	16.060	16.300	16.060	16.160	14.602	17,457
2025-04-25	16.320	16.340	15.940	15.980	14.440	20,172
2025-04-24	16.180	16.340	15.980	16.340	14.765	17,917
2025-04-23	15.640	16.240	15.640	16.200	14.639	42,297
2025-04-22	15.920	15.940	15.360	15.640	14.133	41,865
2025-04-17	15.940	16.140	15.900	15.900	14.368	16,878
2025-04-16	16.160	16.160	15.840	15.880	14.349	33,629
2025-04-15	16.000	16.200	15.860	16.160	14.602	25,004
2025-04-14	15.660	16.040	15.560	16.000	14.458	38,862
2025-04-11	16.280	16.300	15.320	15.380	13.898	41,473
2025-04-10	16.240	16.300	15.940	16.160	14.602	49,261
2025-04-09	15.420	15.580	15.160	15.420	13.934	43,549
2025-04-08	15.340	15.920	15.320	15.720	14.205	65,456
2025-04-07	14.500	15.560	14.340	15.000	13.554	58,440
2025-04-04	15.380	15.720	14.940	15.020	13.572	83,525
2025-04-03	15.520	15.660	15.300	15.420	13.934	34,670
2025-04-02	15.720	15.840	15.440	15.500	14.006	44,393
2025-04-01	15.580	15.920	15.580	15.700	14.187	26,605
2025-03-31	15.820	15.850	15.440	15.600	14.096	34,807
2025-03-28	15.880	16.020	15.780	15.860	14.331	30,029
2025-03-27	16.100	16.140	15.380	15.940	14.404	77,453
2025-03-26	16.360	16.460	16.040	16.080	14.530	46,580
2025-03-25	16.180	16.300	16.120	16.240	14.675	68,403
2025-03-24	16.220	16.300	16.000	16.080	14.530	29,826
2025-03-21	16.640	16.720	16.000	16.200	14.639	85,606
2025-03-20	16.980	17.000	16.660	16.740	15.127	20,871
2025-03-19	16.820	17.000	16.820	16.940	15.307	31,639
2025-03-18	16.700	16.820	16.680	16.780	15.163	30,262
2025-03-17	16.660	16.760	16.560	16.700	15.090	27,447
2025-03-14	16.540	16.720	16.360	16.580	14.982	43,804
2025-03-13	16.600	16.700	16.460	16.480	14.892	24,306
2025-03-12	16.860	16.880	16.560	16.600	15.000	33,356
2025-03-11	16.980	17.140	16.780	16.880	15.253	28,741
2025-03-10	17.160	17.240	17.000	17.020	15.380	17,675
2025-03-07	17.100	17.300	16.760	17.240	15.578	29,517
2025-03-06	17.040	17.120	16.960	17.100	15.452	25,352
2025-03-05	16.900	17.200	16.900	16.960	15.325	27,862
2025-03-04	17.380	17.380	16.700	16.740	15.127	34,115
2025-03-03	17.380	17.760	17.380	17.400	15.723	28,969
2025-02-28	17.560	17.660	17.220	17.260	15.596	74,396
2025-02-27	17.640	17.760	17.340	17.680	15.976	26,609
2025-02-26	17.760	17.860	17.680	17.700	15.994	17,672

← NewerPage 7 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.