Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.230	14.360	14.120	14.260	13.474	273
2025-11-06	14.460	14.460	14.250	14.250	13.464	8
2025-11-05	14.500	14.540	14.400	14.480	13.682	32
2025-11-04	14.860	14.920	14.550	14.550	13.748	50
2025-11-03	14.940	15.040	14.940	14.990	14.163	10
2025-10-31	14.580	15.100	14.540	15.040	14.211	28
2025-10-30	14.520	14.580	14.440	14.540	13.738	10
2025-10-29	14.520	14.520	14.460	14.520	13.719	12
2025-10-28	14.460	14.550	14.460	14.550	13.748	4
2025-10-27	14.460	14.560	14.060	14.330	13.540	246
2025-10-24	14.460	14.620	14.340	14.490	13.691	0
2025-10-23	14.400	14.470	14.400	14.470	13.672	1
2025-10-22	14.210	14.400	14.180	14.380	13.587	168
2025-10-21	14.180	14.350	14.080	14.350	13.559	34
2025-10-20	13.810	14.110	13.720	14.110	13.332	37
2025-10-17	13.620	13.840	13.440	13.810	13.048	80
2025-10-16	13.520	13.600	13.520	13.560	12.812	1,584
2025-10-15	13.660	13.680	13.460	13.490	12.746	1
2025-10-14	13.570	13.620	13.520	13.530	12.784	0
2025-10-13	13.420	13.620	13.420	13.620	12.869	183
2025-10-10	13.430	13.520	13.280	13.420	12.680	140
2025-10-09	13.400	13.400	13.300	13.300	12.567	189,309
2025-10-08	13.260	13.360	13.260	13.310	12.576	661
2025-10-07	13.260	13.260	13.200	13.220	12.491	4
2025-10-06	13.640	13.720	13.280	13.510	12.765	89
2025-10-03	13.360	13.640	13.340	13.610	12.859	58
2025-10-02	13.240	13.360	13.240	13.270	12.538	325
2025-10-01	13.110	13.340	13.100	13.260	12.529	94,679
2025-09-30	12.980	13.180	12.980	13.120	12.397	750
2025-09-29	12.730	13.220	12.620	13.220	12.491	155
2025-09-26	13.150	13.200	12.460	12.570	11.877	637
2025-09-25	15.000	15.000	13.020	13.170	12.444	826
2025-09-24	15.930	16.060	15.900	15.930	15.052	0
2025-09-23	16.140	16.140	15.900	15.900	15.023	18
2025-09-22	16.120	16.160	16.120	16.160	15.269	2
2025-09-19	16.060	16.100	16.020	16.020	15.137	5
2025-09-18	16.000	16.180	16.000	16.040	15.155	2,740
2025-09-17	16.210	16.240	15.990	15.990	15.108	9,443
2025-09-16	16.200	16.200	16.040	16.130	15.241	182
2025-09-15	16.020	16.280	16.020	16.190	15.297	163
2025-09-12	15.870	16.020	15.840	16.010	15.127	8
2025-09-11	15.960	15.960	15.860	15.890	15.014	3
2025-09-10	15.970	16.240	15.920	15.950	15.070	743
2025-09-09	16.040	16.100	16.020	16.020	15.137	0
2025-09-08	15.890	16.050	15.260	16.050	15.165	56
2025-09-05	16.060	16.060	15.940	15.940	15.061	15
2025-09-04	15.910	16.060	15.880	16.020	15.137	33
2025-09-03	15.820	15.960	15.820	15.950	15.070	19
2025-09-02	15.940	15.940	15.800	15.880	15.004	802
2025-09-01	15.960	16.080	15.960	16.020	15.137	6
2025-08-29	16.060	16.080	15.970	15.970	15.089	5
2025-08-28	16.020	16.100	16.020	16.030	15.146	28
2025-08-27	16.000	16.010	15.960	16.010	15.127	28
2025-08-26	16.200	16.200	15.990	15.990	15.108	0
2025-08-22	16.270	16.740	16.260	16.740	15.817	26
2025-08-21	16.220	16.280	16.220	16.280	15.382	1
2025-08-20	16.220	16.260	16.220	16.230	15.335	5
2025-08-19	16.260	16.300	16.260	16.300	15.401	0
2025-08-18	16.160	16.160	16.030	16.030	15.146	109
2025-08-15	16.290	16.360	16.140	16.140	15.250	261

← NewerPage 5 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.