Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	11.590	11.590	11.590	11.590	10.951	0
2026-04-30	11.620	11.700	11.440	11.590	10.951	10
2026-04-29	11.760	11.840	11.610	11.610	10.970	12
2026-04-28	11.530	11.720	11.500	11.710	11.064	479
2026-04-27	11.470	11.660	11.470	11.470	10.838	842
2026-04-24	11.400	11.400	11.350	11.350	10.724	0
2026-04-23	11.570	11.580	11.320	11.350	10.724	10
2026-04-22	11.780	11.920	11.530	11.530	10.894	1,119
2026-04-21	11.740	11.740	11.580	11.660	11.017	8,184
2026-04-20	11.930	11.940	11.650	11.650	11.008	14
2026-04-17	12.020	12.240	12.020	12.140	11.471	0
2026-04-16	11.810	12.040	11.800	11.990	11.329	358
2026-04-15	11.550	11.700	11.480	11.700	11.055	44
2026-04-14	11.410	11.580	11.360	11.500	10.866	9
2026-04-13	10.900	11.370	10.800	11.370	10.743	926
2026-04-10	10.900	11.000	10.840	10.950	10.346	1,973
2026-04-09	11.020	11.020	10.800	10.810	10.214	3,554
2026-04-08	11.170	11.340	11.100	11.160	10.545	921
2026-04-07	10.880	11.000	10.720	10.720	10.129	13
2026-04-02	10.820	10.880	10.740	10.780	10.186	2
2026-04-01	10.820	11.000	10.820	10.920	10.318	15
2026-03-31	11.010	11.040	10.850	10.850	10.252	9
2026-03-30	11.300	11.360	10.960	11.020	10.412	15
2026-03-27	11.010	11.240	11.000	11.200	10.582	307
2026-03-26	12.140	12.140	10.620	10.850	10.252	744
2026-03-25	12.750	12.830	12.340	12.830	12.123	2
2026-03-24	12.770	12.840	12.600	12.600	11.905	0
2026-03-23	12.560	13.020	12.520	12.770	12.066	5
2026-03-20	12.880	12.920	12.640	12.640	11.943	83
2026-03-19	12.900	12.900	12.660	12.840	12.132	7
2026-03-18	12.960	13.070	12.960	13.070	12.349	0
2026-03-17	13.010	13.120	12.820	12.820	12.113	5
2026-03-16	13.010	13.120	12.960	13.070	12.349	1
2026-03-13	13.060	13.060	12.880	13.060	12.340	0
2026-03-12	13.300	13.340	13.120	13.190	12.463	0
2026-03-11	13.760	13.760	13.180	13.360	12.623	2
2026-03-10	13.780	14.000	13.680	13.910	13.143	1
2026-03-09	13.300	13.680	13.280	13.680	12.926	1
2026-03-06	13.500	13.710	13.500	13.710	12.954	2,947
2026-03-05	13.220	13.590	13.140	13.590	12.841	14
2026-03-04	12.780	13.190	12.780	13.190	12.463	8
2026-03-03	12.940	12.940	12.660	12.660	11.962	4
2026-03-02	13.130	13.300	13.120	13.120	12.397	3
2026-02-27	13.860	13.860	13.500	13.570	12.822	62
2026-02-26	13.680	13.920	13.620	13.920	13.152	60
2026-02-25	13.080	13.610	13.080	13.610	12.859	209
2026-02-24	13.010	13.030	12.940	13.030	12.311	14
2026-02-23	13.280	13.280	12.990	12.990	12.274	65
2026-02-20	12.520	13.230	12.520	13.230	12.500	7
2026-02-19	12.860	13.000	12.370	12.370	11.688	2
2026-02-18	13.050	13.060	12.600	12.880	12.170	10,808
2026-02-17	13.960	13.960	13.010	13.010	12.293	10
2026-02-16	14.560	14.560	14.050	14.050	13.275	0
2026-02-13	14.630	14.800	14.520	14.630	13.823	160
2026-02-12	15.140	15.140	14.730	14.730	13.918	0
2026-02-11	15.440	15.440	15.220	15.250	14.409	0
2026-02-10	15.600	15.700	15.380	15.510	14.655	161
2026-02-09	15.140	15.420	15.140	15.420	14.570	1
2026-02-06	15.380	15.400	15.020	15.210	14.371	193
2026-02-05	15.550	15.600	15.460	15.460	14.607	0

← NewerPage 3 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.