Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.040	18.080	17.700	17.740	16.030	32,257
2025-02-24	17.820	18.220	17.820	18.060	16.319	18,311
2025-02-21	17.800	17.900	17.760	17.820	16.102	13,056
2025-02-20	17.720	17.940	17.720	17.800	16.084	19,605
2025-02-19	17.700	18.020	17.700	17.740	16.030	43,339
2025-02-18	17.880	17.980	17.720	17.720	16.012	21,796
2025-02-17	17.560	18.000	17.560	17.880	16.157	40,771
2025-02-14	17.720	17.720	17.580	17.580	15.886	18,724
2025-02-13	17.700	17.880	17.560	17.720	16.012	24,492
2025-02-12	17.660	17.700	17.560	17.560	15.868	25,071
2025-02-11	17.740	17.780	17.580	17.580	15.886	18,540
2025-02-10	17.720	17.940	17.660	17.660	15.958	22,250
2025-02-07	17.900	17.900	17.660	17.720	16.012	20,157
2025-02-06	17.820	17.880	17.740	17.880	16.157	19,487
2025-02-05	17.800	17.840	17.680	17.820	16.102	16,922
2025-02-04	17.960	18.000	17.760	17.760	16.048	45,415
2025-02-03	18.140	18.140	17.700	18.000	16.265	19,573
2025-01-31	18.060	18.340	18.060	18.240	16.482	25,942
2025-01-30	17.960	18.220	17.960	18.080	16.337	15,122
2025-01-29	18.000	18.120	17.860	17.880	16.157	18,154
2025-01-28	18.020	18.200	17.960	17.960	16.229	15,115
2025-01-27	17.480	18.120	17.420	18.060	16.319	19,908
2025-01-24	17.680	18.080	17.580	17.580	15.886	24,770
2025-01-23	17.920	18.000	17.620	17.620	15.922	47,117
2025-01-22	18.100	18.260	17.960	17.980	16.247	20,552
2025-01-21	18.200	18.200	18.000	18.080	16.337	15,794
2025-01-20	17.960	18.360	17.860	18.200	16.446	36,393
2025-01-17	17.780	17.980	17.780	17.880	16.157	23,463
2025-01-16	17.860	17.860	17.580	17.760	16.048	24,288
2025-01-15	17.760	17.800	17.580	17.800	16.084	23,040
2025-01-14	18.000	18.040	17.660	17.660	15.958	21,509
2025-01-13	17.800	18.040	17.660	17.800	16.084	28,019
2025-01-10	17.960	18.060	17.840	17.860	16.139	17,776
2025-01-09	17.920	18.000	17.760	17.900	16.175	12,855
2025-01-08	18.140	18.140	17.900	17.900	16.175	21,424
2025-01-07	18.320	18.380	18.160	18.160	16.410	24,803
2025-01-06	18.500	18.620	18.300	18.400	16.627	18,632
2025-01-03	18.500	18.520	18.300	18.300	16.536	16,821
2025-01-02	18.880	18.880	18.460	18.560	16.771	22,940
2024-12-31	18.540	18.820	18.520	18.760	16.952	12,157
2024-12-30	18.560	18.600	18.360	18.520	16.735	15,391
2024-12-27	18.520	18.720	18.460	18.560	16.771	20,616
2024-12-24	18.200	18.600	18.080	18.520	16.735	19,480
2024-12-23	18.260	18.260	17.980	18.140	16.392	21,731
2024-12-20	18.500	18.500	18.020	18.200	16.446	62,020
2024-12-19	18.620	19.020	18.500	18.520	16.735	48,507
2024-12-18	20.150	20.150	18.840	18.920	17.096	133,006
2024-12-17	18.920	19.400	18.920	18.980	17.151	45,602
2024-12-16	18.520	18.940	18.520	18.920	17.096	48,564
2024-12-13	18.120	18.840	18.120	18.560	16.771	39,394
2024-12-12	17.820	18.200	17.820	18.040	16.301	25,667
2024-12-11	17.800	18.020	17.800	17.820	16.102	97,026
2024-12-10	17.700	18.060	17.660	17.880	16.157	34,642
2024-12-09	17.520	17.900	17.520	17.700	15.994	27,443
2024-12-06	17.280	17.560	17.280	17.520	15.831	55,627
2024-12-05	16.920	17.460	16.920	17.320	15.651	26,006
2024-12-04	16.640	17.050	16.640	17.020	15.380	21,341
2024-12-03	16.720	17.080	16.640	16.640	15.036	33,715
2024-12-02	16.960	17.080	16.780	16.780	15.163	31,938
2024-11-29	17.200	17.440	16.800	17.160	15.506	65,134

← NewerPage 8 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.