Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.740	15.820	15.690	15.690	14.825	0
2026-02-03	15.780	15.840	15.640	15.740	14.872	4
2026-02-02	15.820	15.820	15.660	15.820	14.948	5
2026-01-30	16.000	16.120	16.000	16.040	15.155	0
2026-01-29	16.120	16.250	15.940	15.940	15.061	274
2026-01-28	16.370	16.400	16.210	16.250	15.354	554
2026-01-27	16.720	16.720	16.480	16.480	15.571	3
2026-01-26	16.670	16.700	16.520	16.700	15.779	48
2026-01-23	16.120	16.610	16.000	16.610	15.694	27
2026-01-22	16.000	16.100	15.760	16.100	15.212	3
2026-01-21	15.810	15.840	15.720	15.830	14.957	1
2026-01-20	16.080	16.080	15.740	15.740	14.872	8,788
2026-01-19	16.180	16.320	16.180	16.280	15.382	9
2026-01-16	16.560	16.600	16.450	16.450	15.543	0
2026-01-15	16.600	16.600	16.460	16.600	15.685	15
2026-01-14	16.290	16.450	16.280	16.450	15.543	1,278
2026-01-13	16.160	16.380	16.140	16.290	15.392	1,003
2026-01-12	15.560	16.120	15.560	16.120	15.231	14
2026-01-09	15.480	15.740	15.480	15.630	14.768	4
2026-01-08	15.380	15.660	15.280	15.470	14.617	73
2026-01-07	15.070	15.270	15.040	15.270	14.428	37
2026-01-06	14.710	15.130	14.500	15.130	14.296	2,712
2026-01-05	14.500	14.840	14.500	14.830	14.012	277
2026-01-02	14.500	14.600	14.480	14.510	13.710	2
2025-12-31	14.540	14.540	14.520	14.520	13.719	0
2025-12-30	14.360	14.560	14.360	14.560	13.757	0
2025-12-29	14.320	14.460	14.320	14.440	13.644	1
2025-12-24	14.340	14.370	14.340	14.370	13.578	0
2025-12-23	14.220	14.220	14.220	14.220	13.436	0
2025-12-22	14.330	14.460	14.280	14.460	13.663	6,005
2025-12-19	14.580	14.600	14.360	14.360	13.568	3
2025-12-18	14.320	14.570	14.320	14.570	13.767	3
2025-12-17	14.200	14.200	14.190	14.190	13.408	1
2025-12-16	14.520	14.560	14.500	14.500	13.700	82
2025-12-15	14.650	14.700	14.580	14.600	13.795	53
2025-12-12	14.440	14.680	14.440	14.560	13.757	0
2025-12-11	14.400	14.400	14.290	14.290	13.502	0
2025-12-10	14.560	14.600	14.500	14.500	13.700	2
2025-12-09	14.480	14.580	14.460	14.570	13.767	4
2025-12-08	14.740	14.740	14.440	14.470	13.672	16
2025-12-05	15.040	15.040	14.840	14.870	14.050	58
2025-12-04	14.540	15.220	14.400	15.210	14.371	1,231
2025-12-03	14.120	14.500	13.500	14.400	13.606	664
2025-12-02	14.100	14.240	14.100	14.180	13.398	21
2025-12-01	14.250	14.260	14.060	14.220	13.436	1,002
2025-11-28	14.380	14.410	14.380	14.410	13.615	0
2025-11-27	14.220	14.280	14.220	14.280	13.493	20
2025-11-26	14.140	14.200	14.140	14.170	13.389	7
2025-11-25	14.040	14.120	13.980	14.120	13.341	0
2025-11-24	14.160	14.160	13.990	13.990	13.219	787
2025-11-21	14.200	14.200	14.000	14.110	13.332	2
2025-11-20	14.480	14.640	14.390	14.390	13.596	0
2025-11-19	14.480	14.560	14.480	14.560	13.757	0
2025-11-18	14.400	14.460	14.380	14.430	13.634	15
2025-11-17	14.610	14.660	14.530	14.530	13.729	4
2025-11-14	14.630	14.640	14.620	14.620	13.814	1
2025-11-13	14.690	14.780	14.690	14.690	13.880	37
2025-11-12	14.770	14.780	14.620	14.620	13.814	5,050
2025-11-11	14.670	14.690	14.560	14.690	13.880	1
2025-11-10	14.480	14.840	14.480	14.590	13.785	555

← NewerPage 4 of 5 · 254 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.