Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	17.340	17.340	17.340	17.340	15.666	0
2024-09-02	17.500	17.750	17.500	17.750	16.036	333
2024-08-30	17.490	17.500	17.340	17.430	15.747	13,793
2024-08-29	17.380	17.500	17.320	17.460	15.774	783
2024-08-28	17.386	17.386	17.300	17.370	15.693	1,010
2024-08-27	17.340	17.340	17.330	17.330	15.657	12
2024-08-23	17.360	17.580	17.340	17.570	15.873	250
2024-08-22	17.470	17.520	17.340	17.340	15.666	1,285
2024-08-21	17.300	17.580	17.300	17.550	15.855	571
2024-08-20	17.530	17.540	17.230	17.230	15.566	11,330
2024-08-19	17.240	17.510	17.160	17.510	15.819	90
2024-08-16	17.340	17.360	17.280	17.340	15.666	616
2024-08-15	17.260	17.360	17.260	17.330	15.657	29
2024-08-14	17.170	17.380	17.140	17.200	15.539	198
2024-08-13	17.300	17.380	17.180	17.190	15.530	115
2024-08-12	17.340	17.340	17.258	17.260	15.593	148
2024-08-09	17.360	17.480	17.360	17.360	15.684	84
2024-08-08	17.460	17.460	17.250	17.250	15.584	114
2024-08-07	17.170	17.530	17.120	17.530	15.837	572
2024-08-06	16.960	16.960	16.765	16.960	15.322	434
2024-08-05	16.920	17.020	16.360	17.020	15.377	963
2024-08-02	17.800	17.800	17.600	17.600	15.313	339
2024-08-01	18.060	18.060	17.920	17.970	15.635	621
2024-07-31	18.400	18.460	18.400	18.400	16.009	56
2024-07-30	18.210	18.360	18.200	18.210	15.844	3,261
2024-07-29	18.420	18.420	18.240	18.250	15.879	373
2024-07-26	18.540	18.560	18.400	18.400	16.009	855
2024-07-25	18.400	18.400	18.280	18.390	16.001	280
2024-07-24	18.880	18.920	18.620	18.670	16.244	2,218
2024-07-23	18.840	18.840	18.700	18.710	16.279	694
2024-07-22	19.000	19.000	18.800	18.830	16.384	60,940
2024-07-19	18.860	19.100	18.860	18.860	16.410	1,202
2024-07-18	19.360	19.360	19.140	19.140	16.653	2,384
2024-07-17	19.800	19.800	19.240	19.500	16.966	200
2024-07-16	19.140	19.860	19.140	19.860	17.280	2,959
2024-07-15	19.150	19.280	19.060	19.140	16.653	342
2024-07-12	19.070	19.180	19.020	19.170	16.679	384
2024-07-11	18.860	19.130	18.860	19.130	16.645	613
2024-07-10	18.700	18.920	18.700	18.880	16.427	162
2024-07-09	19.100	19.100	18.590	18.590	16.175	1,093
2024-07-08	19.340	19.540	19.340	19.520	16.984	24,168
2024-07-05	19.050	19.220	19.000	19.170	16.679	1,123
2024-07-04	18.760	19.050	18.760	19.050	16.575	147
2024-07-03	18.440	18.570	18.440	18.570	16.157	254
2024-07-02	17.920	18.120	17.920	18.000	15.661	120
2024-07-01	17.780	17.980	17.400	17.900	15.574	3,476
2024-06-28	17.760	17.920	17.520	17.520	15.244	624
2024-06-27	17.380	17.790	17.380	17.790	15.479	138,127
2024-06-26	17.640	17.720	17.340	17.460	15.192	413
2024-06-25	17.570	17.640	17.320	17.530	15.252	712
2024-06-24	17.970	18.120	17.700	17.820	15.505	311
2024-06-21	17.930	18.020	17.520	17.950	15.618	2,011
2024-06-20	18.400	18.560	18.000	18.100	15.748	4,862
2024-06-19	20.750	20.750	18.440	18.510	16.105	6,542
2024-06-18	21.200	22.050	21.050	22.000	19.142	1,334
2024-06-17	21.150	21.350	21.150	21.150	18.402	329
2024-06-14	22.300	22.300	20.975	20.975	18.250	709
2024-06-13	22.875	23.100	22.550	22.550	19.620	2,633
2024-06-12	22.350	22.900	22.350	22.850	19.881	1,193
2024-06-11	22.800	22.800	22.250	22.275	19.381	1,832

← NewerPage 10 of 22 · 1,262 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.