Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.920	15.110	12.260	15.110	15.110	0
2026-10-20	14.850	14.980	12.260	14.980	14.980	0
2026-10-19	14.770	15.020	12.260	15.020	15.020	0
2026-10-16	14.700	14.950	12.260	14.950	14.950	0
2026-10-15	14.540	14.700	14.480	14.600	14.600	5,800
2026-10-14	14.820	14.880	14.620	14.740	14.740	15
2026-10-13	14.770	14.860	14.720	14.780	14.780	2,760
2026-10-12	15.260	15.300	14.920	15.180	15.180	2,129
2026-10-09	15.100	15.330	15.100	15.330	15.330	53
2026-10-08	14.860	15.120	14.660	14.860	14.860	1,968
2026-10-07	14.180	14.880	14.180	14.810	14.810	58
2026-10-06	14.080	14.260	14.030	14.030	14.030	0
2026-10-05	13.940	14.180	13.920	14.070	14.070	882
2026-10-02	13.810	13.970	13.700	13.970	13.970	6
2026-10-01	14.020	14.020	13.520	13.890	13.890	6,403
2026-09-30	13.740	14.000	13.700	14.000	14.000	3,288
2026-09-29	12.860	13.820	12.840	13.720	13.720	4,798
2026-09-28	13.070	13.080	12.360	12.580	12.580	2,620
2026-09-25	12.490	12.980	12.000	12.980	12.980	4,049
2026-09-24	13.090	13.840	12.680	12.680	12.680	9,374
2026-09-23	12.540	12.820	12.350	12.820	12.820	1,692
2026-09-22	12.380	12.500	12.380	12.480	12.480	129
2026-09-21	12.360	12.620	12.360	12.360	12.360	995
2026-09-18	12.160	12.160	12.060	12.120	12.120	1
2026-09-17	12.520	12.540	12.430	12.430	12.430	3
2026-09-16	12.440	12.480	12.440	12.460	12.460	0
2026-09-15	12.380	12.380	12.320	12.380	12.380	0
2026-09-14	12.480	12.480	12.420	12.480	12.480	4
2026-09-11	12.540	12.540	12.540	12.540	12.540	0
2026-09-10	12.560	12.560	12.540	12.550	12.550	0
2026-09-09	12.610	12.820	12.580	12.590	12.590	2
2026-09-08	13.150	13.160	12.810	12.810	12.810	1
2026-09-07	13.400	13.400	13.140	13.140	13.140	2
2026-09-04	13.320	13.320	13.260	13.320	13.320	1
2026-09-03	13.200	13.360	13.200	13.300	13.300	9,521
2026-09-02	13.070	13.220	13.000	13.070	13.070	102
2026-09-01	13.240	13.240	13.140	13.140	13.140	5
2026-08-28	13.200	13.240	13.140	13.140	13.140	0
2026-08-27	13.140	13.160	13.140	13.160	13.160	7
2026-08-26	12.980	13.100	12.980	13.100	13.100	3
2026-08-25	12.860	12.960	12.860	12.860	12.860	2
2026-08-24	12.650	12.880	12.620	12.660	12.660	500
2026-08-21	12.210	12.360	12.200	12.250	12.250	6
2026-08-20	12.290	12.380	12.200	12.280	12.280	4
2026-08-19	12.140	12.340	12.100	12.340	12.340	1
2026-08-18	12.180	12.180	12.120	12.130	12.130	1
2026-08-17	12.350	12.420	12.230	12.230	12.230	0
2026-08-14	12.420	12.500	12.380	12.380	12.380	46
2026-08-13	12.420	12.420	12.370	12.370	12.370	1
2026-08-12	12.940	12.940	12.320	12.340	12.340	51
2026-08-11	13.090	13.180	12.980	12.980	12.980	0
2026-08-10	13.260	13.300	13.040	13.130	13.130	96
2026-08-07	12.980	13.320	12.980	13.220	13.220	73
2026-08-06	12.900	12.960	12.680	12.900	12.900	12
2026-08-05	13.030	13.100	12.800	12.830	12.830	7
2026-08-04	13.070	13.100	12.940	13.100	13.100	934
2026-08-03	13.600	13.660	13.480	13.600	12.850	505
2026-07-31	13.500	13.600	13.500	13.590	12.841	1
2026-07-30	13.490	13.620	13.410	13.410	12.671	107
2026-07-29	13.360	13.460	13.320	13.450	12.708	56

Page 1 of 2 · 66 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.