Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	19.205	19.321	19.194	19.310	16.801	2,280
2024-03-11	19.150	19.280	19.080	19.200	16.705	3,515
2024-03-08	19.340	19.340	19.257	19.280	16.775	158,738
2024-03-07	19.199	19.442	19.199	19.340	16.827	4,092
2024-03-06	19.360	19.360	19.280	19.290	16.784	3,115
2024-03-05	19.395	19.480	19.210	19.470	16.940	5,759
2024-03-04	19.430	19.495	19.420	19.420	16.897	6,656
2024-03-01	19.485	19.500	19.420	19.500	16.966	7,154
2024-02-29	19.385	19.482	19.209	19.400	16.879	40,677
2024-02-28	19.575	19.640	19.320	19.350	16.836	3,031
2024-02-27	19.530	19.620	19.501	19.600	17.053	6,631
2024-02-26	19.340	19.660	19.260	19.610	17.062	26,149
2024-02-23	19.395	19.450	19.160	19.450	16.923	4,935
2024-02-22	19.180	19.460	19.180	19.440	16.914	4,143
2024-02-21	19.200	19.300	19.200	19.270	16.766	8,124
2024-02-20	19.105	19.180	19.086	19.160	16.671	7,831
2024-02-19	19.270	19.270	19.159	19.270	16.766	4,185
2024-02-16	19.433	19.433	19.240	19.330	16.819	7,087
2024-02-15	19.865	20.000	19.520	19.520	16.984	8,283
2024-02-14	19.955	19.960	19.720	19.800	17.227	4,180
2024-02-13	20.079	20.079	19.960	20.015	17.415	3,490
2024-02-12	20.245	20.350	20.150	20.225	17.597	1,931
2024-02-09	20.020	20.250	20.000	20.195	17.571	4,684
2024-02-08	20.010	20.178	19.898	19.970	17.375	5,290
2024-02-07	20.047	20.047	19.960	20.015	17.415	3,584
2024-02-06	20.150	20.150	19.917	20.150	17.532	9,569
2024-02-05	19.520	20.300	19.520	20.225	17.597	5,706
2024-02-02	19.420	19.479	19.420	19.470	16.940	2,669
2024-02-01	19.575	19.734	19.298	19.350	16.836	7,326
2024-01-31	19.460	19.621	19.460	19.590	17.045	6,814
2024-01-30	19.477	19.477	19.240	19.440	16.914	2,528
2024-01-29	19.540	19.581	19.478	19.480	16.949	4,609
2024-01-26	19.585	19.660	19.563	19.640	17.088	5,278
2024-01-25	19.340	19.581	19.280	19.510	16.975	3,013
2024-01-24	19.395	19.438	19.359	19.430	16.906	24,598
2024-01-23	19.340	19.421	19.330	19.330	16.819	2,938
2024-01-22	19.300	19.480	19.300	19.350	16.836	2,677
2024-01-19	19.575	19.600	19.120	19.300	16.792	14,392
2024-01-18	19.340	19.681	19.340	19.600	17.053	8,839
2024-01-17	19.022	19.301	19.022	19.290	16.784	3,400
2024-01-16	19.060	19.340	19.020	19.040	16.566	5,853
2024-01-15	19.305	19.400	19.111	19.290	16.784	28,605
2024-01-12	19.499	19.720	19.499	19.500	16.966	4,737
2024-01-11	19.160	19.380	19.120	19.190	16.697	15,803
2024-01-10	19.070	19.140	18.992	19.030	16.558	7,796
2024-01-09	19.150	19.261	19.040	19.080	16.601	5,811
2024-01-08	18.940	19.300	18.940	19.270	16.766	10,111
2024-01-05	18.940	19.059	18.860	19.050	16.575	4,254
2024-01-04	19.060	19.180	19.020	19.040	16.566	7,274
2024-01-03	19.220	19.220	19.020	19.130	16.645	4,723
2024-01-02	19.220	19.401	19.220	19.350	16.836	6,910
2023-12-29	19.380	19.380	19.219	19.370	16.853	32,952
2023-12-28	19.600	19.600	19.370	19.370	16.853	6,214
2023-12-27	19.820	19.940	19.679	19.770	17.201	7,614
2023-12-22	19.730	19.840	19.720	19.760	17.193	38,522
2023-12-21	19.759	19.840	19.759	19.795	17.223	7,565
2023-12-20	19.295	19.740	19.280	19.690	17.132	7,443
2023-12-19	19.299	19.380	19.299	19.380	16.862	6,065
2023-12-18	19.295	19.380	19.240	19.260	16.758	8,259
2023-12-15	19.295	19.560	19.260	19.410	16.888	22,746

← NewerPage 12 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.