Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.700	15.340	14.620	14.980	14.980	57,945
2026-10-15	14.560	14.700	14.380	14.560	14.560	87,665
2026-10-14	14.820	14.880	14.600	14.680	14.680	45,808
2026-10-13	14.780	14.880	14.660	14.780	14.780	23,265
2026-10-12	15.280	15.300	14.800	14.800	14.800	44,810
2026-10-09	15.100	15.400	15.060	15.200	15.200	75,971
2026-10-08	14.860	15.120	14.640	14.960	14.960	73,822
2026-10-07	14.140	14.940	14.090	14.900	14.900	121,282
2026-10-06	14.080	14.260	13.940	14.060	14.060	39,214
2026-10-05	13.920	14.200	13.800	14.080	14.080	82,767
2026-10-02	13.800	14.020	13.600	13.860	13.860	48,556
2026-10-01	14.020	14.180	13.520	13.800	13.800	49,845
2026-09-30	13.740	14.020	13.620	14.020	14.020	73,293
2026-09-29	13.040	13.920	12.820	13.680	13.680	204,959
2026-09-28	13.080	13.080	12.260	12.600	12.600	211,459
2026-09-25	12.500	13.080	12.100	13.080	13.080	101,172
2026-09-24	13.100	13.920	12.560	12.640	12.640	236,557
2026-09-23	12.540	12.920	12.240	12.920	12.920	101,149
2026-09-22	12.360	12.620	12.260	12.440	12.440	53,420
2026-09-21	12.260	12.620	12.260	12.400	12.400	50,186
2026-09-18	12.360	12.360	12.000	12.260	12.260	553,716
2026-09-17	12.460	12.620	12.400	12.400	12.400	24,924
2026-09-16	12.380	12.520	12.300	12.520	12.520	38,390
2026-09-15	12.480	12.480	12.240	12.420	12.420	35,549
2026-09-14	12.660	12.680	12.340	12.420	12.420	30,834
2026-09-11	12.600	12.620	12.400	12.560	12.560	26,438
2026-09-10	12.620	12.620	12.460	12.560	12.560	18,742
2026-09-09	12.600	12.880	12.540	12.560	12.560	28,196
2026-09-08	13.160	13.160	12.800	12.820	12.820	37,487
2026-09-07	13.400	13.400	13.120	13.120	13.120	33,516
2026-09-04	13.420	13.460	13.190	13.400	13.400	32,175
2026-09-03	13.100	13.460	12.980	13.380	13.380	96,584
2026-09-02	13.080	13.200	12.940	13.080	13.080	34,364
2026-09-01	13.260	13.360	13.060	13.180	13.180	40,017
2026-08-31	13.100	13.240	13.080	13.180	13.180	52,325
2026-08-28	13.180	13.280	13.060	13.200	13.200	24,655
2026-08-27	13.120	13.240	13.060	13.180	13.180	31,399
2026-08-26	12.840	13.160	12.800	13.120	13.120	33,021
2026-08-25	12.840	13.000	12.700	12.880	12.880	52,311
2026-08-24	12.780	12.940	12.540	12.680	12.680	92,795
2026-08-21	12.240	12.380	12.140	12.280	12.280	23,896
2026-08-20	12.380	12.440	12.160	12.240	12.240	24,602
2026-08-19	12.140	12.340	12.100	12.300	12.300	29,302
2026-08-18	12.200	12.220	11.960	12.140	12.140	37,724
2026-08-17	12.420	12.420	12.220	12.220	12.220	28,932
2026-08-14	12.420	12.500	12.340	12.340	12.340	56,066
2026-08-13	12.420	12.580	12.240	12.340	12.340	43,766
2026-08-12	13.000	13.000	12.220	12.260	12.260	81,511
2026-08-11	13.100	13.120	12.860	13.000	13.000	39,332
2026-08-10	13.260	13.280	13.040	13.120	13.120	24,232
2026-08-07	13.000	13.380	12.940	13.200	13.200	46,229
2026-08-06	12.940	12.980	12.680	12.980	12.980	50,035
2026-08-05	13.040	13.160	12.820	12.820	12.820	48,109
2026-08-04	13.160	13.240	12.920	13.080	13.080	70,744
2026-08-03	13.580	13.760	13.460	13.680	12.930	86,483
2026-07-31	13.480	13.680	13.400	13.580	12.836	66,010
2026-07-30	13.440	13.640	13.380	13.460	12.722	59,693
2026-07-29	13.320	13.520	13.240	13.460	12.722	54,487
2026-07-28	13.200	13.520	13.080	13.300	12.571	61,426
2026-07-27	12.920	13.320	12.920	13.100	12.382	78,852

Page 1 of 3 · 129 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.