Quadient SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 22.525 | 22.900 | 22.350 | 22.900 | 19.925 | 3,775 |
| 2024-06-07 | 22.700 | 22.950 | 22.700 | 22.875 | 19.903 | 2,239 |
| 2024-06-06 | 22.675 | 23.000 | 22.400 | 22.675 | 19.729 | 3,880 |
| 2024-06-05 | 22.200 | 22.700 | 22.200 | 22.625 | 19.685 | 4,297 |
| 2024-06-04 | 21.925 | 22.175 | 21.850 | 22.175 | 19.294 | 2,328 |
| 2024-06-03 | 22.150 | 22.150 | 22.050 | 22.075 | 19.207 | 1,234 |
| 2024-05-31 | 21.700 | 22.250 | 21.700 | 22.225 | 19.337 | 5,518 |
| 2024-05-30 | 21.300 | 21.550 | 21.300 | 21.550 | 18.750 | 529 |
| 2024-05-29 | 20.750 | 21.100 | 20.750 | 21.050 | 18.315 | 4,925 |
| 2024-05-28 | 19.760 | 20.775 | 19.760 | 20.775 | 18.076 | 1,158 |
| 2024-05-24 | 19.770 | 19.770 | 19.770 | 19.770 | 17.201 | 0 |
| 2024-05-23 | 20.000 | 20.050 | 19.835 | 19.835 | 17.258 | 7,605 |
| 2024-05-22 | 19.965 | 19.980 | 19.840 | 19.980 | 17.384 | 767 |
| 2024-05-21 | 20.020 | 20.050 | 19.860 | 19.925 | 17.336 | 848 |
| 2024-05-20 | 19.900 | 20.100 | 19.900 | 20.070 | 17.462 | 698 |
| 2024-05-17 | 19.540 | 19.820 | 19.540 | 19.800 | 17.227 | 1,867 |
| 2024-05-16 | 19.470 | 19.470 | 19.460 | 19.470 | 16.940 | 51 |
| 2024-05-15 | 19.395 | 19.560 | 19.320 | 19.560 | 17.019 | 491 |
| 2024-05-14 | 19.095 | 19.340 | 19.095 | 19.340 | 16.827 | 622 |
| 2024-05-13 | 18.760 | 18.880 | 18.760 | 18.860 | 16.410 | 1,013 |
| 2024-05-10 | 18.670 | 18.670 | 18.640 | 18.670 | 16.244 | 100 |
| 2024-05-09 | 18.800 | 18.820 | 18.800 | 18.800 | 16.357 | 192 |
| 2024-05-08 | 18.380 | 18.520 | 18.380 | 18.510 | 16.105 | 355 |
| 2024-05-07 | 18.120 | 18.320 | 18.120 | 18.270 | 15.896 | 299 |
| 2024-05-03 | 18.000 | 18.060 | 18.000 | 18.000 | 15.661 | 24 |
| 2024-05-02 | 17.860 | 17.980 | 17.860 | 17.950 | 15.618 | 3,420 |
| 2024-05-01 | 17.980 | 17.980 | 17.980 | 17.980 | 15.644 | 0 |
| 2024-04-30 | 18.000 | 18.040 | 17.920 | 17.980 | 15.644 | 957 |
| 2024-04-29 | 17.660 | 17.940 | 17.660 | 17.940 | 15.609 | 675 |
| 2024-04-26 | 17.540 | 17.681 | 17.540 | 17.660 | 15.366 | 3,103 |
| 2024-04-25 | 17.442 | 17.511 | 17.442 | 17.450 | 15.183 | 2,668 |
| 2024-04-24 | 17.580 | 17.580 | 17.499 | 17.520 | 15.244 | 8,466 |
| 2024-04-23 | 17.600 | 17.660 | 17.520 | 17.560 | 15.279 | 6,262 |
| 2024-04-22 | 17.550 | 17.623 | 17.550 | 17.550 | 15.270 | 1,797 |
| 2024-04-19 | 17.540 | 17.540 | 17.460 | 17.470 | 15.200 | 4,157 |
| 2024-04-18 | 17.720 | 17.727 | 17.636 | 17.660 | 15.366 | 4,998 |
| 2024-04-17 | 17.430 | 17.720 | 17.420 | 17.650 | 15.357 | 7,732 |
| 2024-04-16 | 17.440 | 17.440 | 17.349 | 17.370 | 15.113 | 4,574 |
| 2024-04-15 | 17.470 | 17.540 | 17.460 | 17.530 | 15.252 | 5,969 |
| 2024-04-12 | 17.720 | 17.800 | 17.498 | 17.540 | 15.261 | 4,328 |
| 2024-04-11 | 17.700 | 17.800 | 17.580 | 17.610 | 15.322 | 6,057 |
| 2024-04-10 | 17.930 | 17.980 | 17.698 | 17.720 | 15.418 | 7,675 |
| 2024-04-09 | 17.740 | 17.960 | 17.740 | 17.840 | 15.522 | 6,422 |
| 2024-04-08 | 18.020 | 18.030 | 17.703 | 17.720 | 15.418 | 13,611 |
| 2024-04-05 | 17.810 | 18.120 | 17.740 | 18.060 | 15.714 | 12,718 |
| 2024-04-04 | 18.560 | 18.640 | 17.961 | 18.050 | 15.705 | 74,965 |
| 2024-04-03 | 18.900 | 18.900 | 18.581 | 18.600 | 16.183 | 151,119 |
| 2024-04-02 | 19.010 | 19.100 | 18.860 | 18.920 | 16.462 | 19,676 |
| 2024-03-28 | 18.960 | 19.080 | 18.960 | 19.060 | 16.584 | 6,194 |
| 2024-03-27 | 19.010 | 19.100 | 18.938 | 19.030 | 16.558 | 4,358 |
| 2024-03-26 | 18.920 | 18.961 | 18.760 | 18.930 | 16.471 | 8,755 |
| 2024-03-25 | 19.195 | 19.240 | 18.918 | 19.020 | 16.549 | 13,087 |
| 2024-03-22 | 19.195 | 19.201 | 19.080 | 19.140 | 16.653 | 9,910 |
| 2024-03-21 | 19.080 | 19.277 | 19.080 | 19.270 | 16.766 | 8,983 |
| 2024-03-20 | 19.077 | 19.100 | 19.077 | 19.090 | 16.610 | 5,798 |
| 2024-03-19 | 19.160 | 19.240 | 19.101 | 19.240 | 16.740 | 5,162 |
| 2024-03-18 | 19.310 | 19.380 | 19.310 | 19.310 | 16.801 | 2,594 |
| 2024-03-15 | 19.237 | 19.281 | 19.237 | 19.270 | 16.766 | 6,432 |
| 2024-03-14 | 19.240 | 19.320 | 19.219 | 19.240 | 16.740 | 6,514 |
| 2024-03-13 | 19.320 | 19.320 | 19.220 | 19.280 | 16.775 | 3,725 |
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.