Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.160	13.360	13.160	13.260	12.529	144,125
2026-07-27	12.960	13.110	12.960	13.110	12.387	1
2026-07-24	12.840	12.880	12.840	12.840	12.132	87
2026-07-23	12.540	12.540	12.540	12.540	11.849	0
2026-07-22	12.820	13.080	12.700	12.810	12.104	401
2026-07-21	12.700	13.020	12.700	12.790	12.085	1,011
2026-07-20	12.300	12.820	12.300	12.750	12.047	514
2026-07-17	12.060	12.160	12.020	12.030	11.367	32
2026-07-16	12.100	12.100	12.080	12.100	11.433	0
2026-07-15	11.930	12.090	11.920	12.090	11.423	46
2026-07-14	11.970	12.000	11.950	11.950	11.291	9
2026-07-13	11.850	12.080	11.800	12.080	11.414	3
2026-07-10	12.000	12.220	12.000	12.000	11.338	7
2026-07-09	11.840	12.000	11.840	11.970	11.310	5
2026-07-08	11.940	11.940	11.740	11.740	11.093	8,772
2026-07-07	12.020	12.060	11.990	11.990	11.329	1
2026-07-06	11.980	12.080	11.980	12.000	11.338	997
2026-07-03	11.760	12.080	11.760	12.080	11.414	1
2026-07-02	11.740	11.860	11.600	11.740	11.093	228
2026-07-01	11.800	11.930	11.800	11.930	11.272	1
2026-06-30	11.890	11.920	11.840	11.880	11.225	1
2026-06-29	11.960	11.960	11.800	11.880	11.225	7
2026-06-26	11.980	11.980	11.700	11.840	11.187	25
2026-06-25	12.060	12.230	12.040	12.230	11.556	5
2026-06-24	12.140	12.180	11.900	12.070	11.404	46
2026-06-23	12.040	12.150	11.980	12.150	11.480	2
2026-06-22	12.210	12.280	12.040	12.120	11.452	4
2026-06-19	12.320	12.320	12.220	12.270	11.593	0
2026-06-18	12.400	12.410	12.240	12.410	11.726	2
2026-06-17	12.690	12.740	12.320	12.340	11.660	10
2026-06-16	12.630	12.680	12.600	12.650	11.952	7
2026-06-15	12.630	12.760	12.600	12.610	11.915	6
2026-06-12	12.400	12.500	12.360	12.420	11.735	2
2026-06-11	12.420	12.460	12.220	12.300	11.622	40
2026-06-10	12.500	12.540	12.370	12.370	11.688	0
2026-06-09	12.640	12.640	12.460	12.460	11.773	0
2026-06-08	12.500	12.740	12.380	12.740	12.037	2
2026-06-05	12.540	12.660	12.460	12.570	11.877	12
2026-06-04	12.460	12.520	12.400	12.470	11.782	2
2026-06-03	12.730	12.740	12.380	12.380	11.697	143,220
2026-06-02	12.730	13.140	12.620	12.720	12.019	2
2026-06-01	12.520	12.720	12.500	12.630	11.934	9
2026-05-29	12.600	12.880	12.600	12.610	11.915	2,085
2026-05-28	12.360	12.520	12.360	12.450	11.763	92
2026-05-27	12.160	12.410	12.080	12.340	11.660	2,873
2026-05-26	12.270	12.380	12.140	12.140	11.471	15,048
2026-05-22	11.970	12.320	11.720	12.270	11.593	2,411
2026-05-21	11.910	12.110	11.840	11.980	11.319	458
2026-05-20	11.830	11.960	11.730	11.960	11.300	2,806
2026-05-19	11.890	12.020	11.820	11.870	11.215	14
2026-05-18	11.810	11.980	11.810	11.810	11.159	1
2026-05-15	11.780	11.900	11.720	11.900	11.244	1
2026-05-14	11.490	11.860	11.440	11.860	11.206	1
2026-05-13	11.370	11.560	11.370	11.370	10.743	54
2026-05-12	11.500	11.500	11.380	11.390	10.762	4
2026-05-11	11.640	11.800	11.640	11.640	10.998	18
2026-05-08	11.810	11.840	11.610	11.610	10.970	2
2026-05-07	11.700	11.980	11.700	11.890	11.234	251
2026-05-06	11.580	11.650	11.580	11.650	11.008	1
2026-05-05	11.680	11.700	11.460	11.470	10.838	20

← NewerPage 2 of 22 · 1,267 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.