Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.120	16.200	16.020	16.130	15.241	230
2025-08-13	16.000	16.110	16.000	16.110	15.222	2
2025-08-12	15.900	16.010	15.900	16.010	15.127	1
2025-08-11	15.850	15.900	15.820	15.820	14.948	28
2025-08-08	15.740	15.860	15.740	15.830	14.957	1
2025-08-07	15.740	15.800	15.740	15.740	14.872	19
2025-08-06	15.810	16.120	15.680	15.780	14.910	148
2025-08-05	15.680	15.900	15.680	15.720	14.853	1
2025-08-04	15.430	15.560	15.300	15.560	14.702	4
2025-08-01	16.040	16.180	15.920	15.970	14.428	197
2025-07-31	16.210	16.320	16.040	16.050	14.500	4
2025-07-30	16.290	16.340	16.200	16.200	14.636	5
2025-07-29	16.270	16.520	16.200	16.200	14.636	0
2025-07-28	16.500	16.500	16.260	16.260	14.690	1
2025-07-25	16.080	16.310	16.020	16.310	14.735	0
2025-07-24	16.120	16.160	16.040	16.130	14.573	0
2025-07-23	15.870	15.990	15.800	15.990	14.446	81
2025-07-22	15.930	15.960	15.690	15.690	14.175	1,214
2025-07-21	16.020	16.020	15.920	15.930	14.392	24
2025-07-18	15.940	16.160	15.940	15.990	14.446	145
2025-07-17	16.350	16.380	15.860	15.860	14.329	1,534
2025-07-16	16.750	16.760	16.360	16.360	14.780	159
2025-07-15	16.750	16.860	16.720	16.730	15.115	39
2025-07-14	16.600	16.730	16.600	16.730	15.115	4
2025-07-11	16.710	16.760	16.620	16.630	15.024	26
2025-07-10	16.400	16.730	16.400	16.730	15.115	16
2025-07-09	16.460	16.520	16.340	16.440	14.853	26
2025-07-08	16.210	16.480	16.200	16.480	14.889	60
2025-07-07	16.640	16.640	16.240	16.240	14.672	2,443
2025-07-04	16.480	16.560	16.460	16.520	14.925	69
2025-07-03	16.140	16.460	16.140	16.370	14.789	937
2025-07-02	16.120	16.140	16.060	16.080	14.527	932
2025-07-01	15.950	16.060	15.800	16.060	14.509	3,921
2025-06-30	16.060	16.060	15.920	15.970	14.428	24
2025-06-27	15.960	15.980	15.960	15.960	14.419	1
2025-06-26	15.850	15.900	15.740	15.850	14.320	0
2025-06-25	15.830	15.920	15.720	15.780	14.256	106
2025-06-24	16.210	16.260	15.740	15.750	14.229	4
2025-06-23	15.180	15.800	15.180	15.800	14.274	9,206
2025-06-20	15.240	15.240	15.150	15.150	13.687	0
2025-06-19	15.100	15.100	15.030	15.030	13.579	1
2025-06-18	15.240	15.240	15.170	15.170	13.705	0
2025-06-17	15.530	15.560	15.380	15.390	13.904	38
2025-06-16	15.570	15.700	15.540	15.570	14.067	8,331
2025-06-13	15.800	15.800	15.600	15.600	14.094	3
2025-06-12	16.100	16.200	15.880	15.980	14.437	147
2025-06-11	15.680	16.220	15.680	16.190	14.627	9
2025-06-10	15.660	15.740	15.600	15.660	14.148	11
2025-06-09	15.700	15.700	15.620	15.640	14.130	503
2025-06-06	15.850	15.960	15.750	15.750	14.229	289
2025-06-05	15.870	16.080	15.840	15.920	14.383	1,152
2025-06-04	16.690	16.700	15.580	15.810	14.283	726
2025-06-03	17.000	17.000	16.880	16.880	15.250	2
2025-06-02	16.480	17.060	16.420	17.030	15.386	4
2025-05-30	16.460	16.460	16.460	16.460	14.871	0
2025-05-29	16.630	16.700	16.630	16.630	15.024	11
2025-05-28	16.660	16.660	16.510	16.510	14.916	1
2025-05-27	16.610	16.720	16.540	16.720	15.106	124,254
2025-05-23	16.750	16.820	16.300	16.390	14.807	14
2025-05-22	16.760	16.760	16.760	16.760	15.142	0

← NewerPage 6 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.