Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	16.080	17.640	16.080	17.160	15.506	96,041
2024-11-27	15.960	16.080	15.880	15.920	14.386	36,988
2024-11-26	16.100	16.160	15.980	16.100	14.548	29,153
2024-11-25	16.160	16.380	16.080	16.160	14.602	124,898
2024-11-22	16.160	16.160	15.920	16.100	14.548	43,621
2024-11-21	16.080	16.160	16.040	16.120	14.566	25,789
2024-11-20	15.700	16.100	15.700	16.080	14.530	25,895
2024-11-19	16.100	16.160	15.580	15.700	14.187	74,266
2024-11-18	16.020	16.120	15.980	16.120	14.566	21,607
2024-11-15	16.060	16.160	16.000	16.040	14.494	22,561
2024-11-14	15.880	16.160	15.880	16.160	14.602	17,769
2024-11-13	15.900	16.060	15.880	15.880	14.349	38,779
2024-11-12	16.120	16.120	15.900	15.900	14.368	29,707
2024-11-11	16.140	16.160	16.080	16.120	14.566	27,983
2024-11-08	16.220	16.360	16.020	16.260	14.693	30,149
2024-11-07	15.920	16.160	15.840	16.120	14.566	31,722
2024-11-06	15.860	16.040	15.780	15.820	14.295	42,011
2024-11-05	15.860	16.000	15.860	15.880	14.349	27,427
2024-11-04	16.020	16.040	15.820	15.900	14.368	51,441
2024-11-01	16.000	16.040	15.880	15.920	14.386	37,530
2024-10-31	16.140	16.140	15.900	16.080	14.530	36,771
2024-10-30	16.140	16.140	15.940	15.940	14.404	43,848
2024-10-29	16.340	16.340	16.120	16.120	14.566	31,884
2024-10-28	16.120	16.320	16.100	16.260	14.693	38,029
2024-10-25	16.060	16.220	16.060	16.140	14.584	16,417
2024-10-24	16.020	16.280	16.020	16.040	14.494	20,707
2024-10-23	16.160	16.260	16.020	16.020	14.476	26,880
2024-10-22	16.120	16.260	16.060	16.140	14.584	28,892
2024-10-21	16.240	16.520	16.080	16.080	14.530	39,160
2024-10-18	16.300	16.680	16.240	16.240	14.675	40,600
2024-10-17	16.120	16.460	16.120	16.400	14.819	37,900
2024-10-16	16.140	16.240	16.040	16.140	14.584	31,564
2024-10-15	16.120	16.320	16.100	16.320	14.747	24,535
2024-10-14	16.040	16.220	16.040	16.120	14.566	22,706
2024-10-11	16.320	16.340	16.020	16.080	14.530	30,728
2024-10-10	16.140	16.340	16.080	16.280	14.711	33,133
2024-10-09	16.020	16.200	16.000	16.180	14.621	31,910
2024-10-08	16.000	16.200	15.940	16.040	14.494	26,599
2024-10-07	16.000	16.140	15.960	16.000	14.458	34,118
2024-10-04	15.800	16.160	15.800	15.960	14.422	28,246
2024-10-03	15.580	15.960	15.540	15.780	14.259	45,271
2024-10-02	16.020	16.320	15.540	15.540	14.042	53,540
2024-10-01	16.800	16.980	16.120	16.120	14.566	124,411
2024-09-30	16.900	16.940	16.760	16.820	15.199	38,043
2024-09-27	16.920	17.000	16.700	16.940	15.307	34,462
2024-09-26	16.680	17.040	16.680	16.940	15.307	44,829
2024-09-25	16.700	16.940	16.500	16.600	15.000	33,063
2024-09-24	16.780	17.800	16.260	16.700	15.090	69,339
2024-09-23	16.820	16.960	16.700	16.840	15.217	20,935
2024-09-20	16.900	16.920	16.460	16.820	15.199	72,077
2024-09-19	16.580	16.840	16.580	16.820	15.199	18,354
2024-09-18	16.640	16.640	16.300	16.420	14.837	32,809
2024-09-17	16.760	16.880	16.680	16.680	15.072	15,384
2024-09-16	17.080	17.080	16.700	16.700	15.090	26,252
2024-09-13	17.100	17.260	17.080	17.080	15.434	13,925
2024-09-12	17.180	17.240	16.980	17.120	15.470	19,892
2024-09-11	17.300	17.360	17.140	17.180	15.524	15,368
2024-09-10	17.300	17.420	17.140	17.220	15.560	14,990
2024-09-09	17.240	17.400	17.140	17.280	15.615	18,500
2024-09-06	17.580	17.580	17.100	17.180	15.524	29,837

← NewerPage 9 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.