Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	17.010	17.010	17.010	17.010	15.368	0
2025-05-20	17.260	17.260	17.140	17.140	15.485	53,754
2025-05-19	17.490	17.500	17.140	17.200	15.539	19
2025-05-16	17.560	17.560	17.530	17.530	15.837	16
2025-05-15	17.500	17.600	17.500	17.570	15.873	4
2025-05-14	17.890	18.060	17.510	17.550	15.855	145
2025-05-13	17.910	17.910	17.910	17.910	16.181	0
2025-05-12	17.260	17.710	17.260	17.710	16.000	0
2025-05-09	17.080	17.080	16.960	17.080	15.431	7
2025-05-08	17.100	17.100	17.040	17.060	15.413	2
2025-05-07	17.080	17.180	17.080	17.130	15.476	34
2025-05-06	17.110	17.240	17.000	17.030	15.386	774
2025-05-02	16.760	16.990	16.760	16.990	15.349	65
2025-05-01	16.580	16.580	16.580	16.580	14.979	0
2025-04-30	16.440	16.580	16.440	16.580	14.979	0
2025-04-29	16.180	16.400	16.180	16.380	14.798	2
2025-04-28	16.230	16.300	16.230	16.230	14.663	0
2025-04-25	16.140	16.140	15.960	16.140	14.582	0
2025-04-24	16.290	16.290	16.290	16.290	14.717	0
2025-04-23	15.640	16.220	15.640	16.220	14.654	1
2025-04-22	15.910	15.940	15.460	15.570	14.067	111
2025-04-17	15.960	15.960	15.960	15.960	14.419	0
2025-04-16	15.930	15.930	15.930	15.930	14.392	0
2025-04-15	16.000	16.210	16.000	16.210	14.645	138,000
2025-04-14	15.940	15.970	15.940	15.970	14.428	0
2025-04-11	16.080	16.080	15.320	15.320	13.841	747
2025-04-10	16.240	16.250	16.240	16.250	14.681	178,000
2025-04-09	15.390	15.390	15.390	15.390	13.904	0
2025-04-08	15.640	15.700	15.640	15.700	14.184	18
2025-04-07	14.800	15.020	14.360	15.020	13.570	43
2025-04-04	15.320	15.376	14.960	15.070	13.615	1,403
2025-04-03	15.530	15.560	15.360	15.360	13.877	223
2025-04-02	15.626	15.626	15.490	15.490	13.994	703
2025-04-01	15.580	15.900	15.580	15.670	14.157	139,087
2025-03-31	15.810	15.880	15.540	15.560	14.058	176
2025-03-28	15.859	15.886	15.859	15.870	14.338	101
2025-03-27	16.002	16.002	15.460	15.920	14.383	4,323
2025-03-26	16.350	16.360	16.080	16.100	14.545	539
2025-03-25	16.180	16.200	16.120	16.190	14.627	669
2025-03-24	16.170	16.170	16.100	16.170	14.609	298
2025-03-21	16.630	16.680	16.075	16.150	14.591	28,618
2025-03-20	16.740	16.740	16.710	16.710	15.096	6
2025-03-19	16.872	16.940	16.872	16.900	15.268	595
2025-03-18	16.755	16.755	16.720	16.720	15.106	3,523
2025-03-17	16.639	16.639	16.600	16.620	15.015	267
2025-03-14	16.540	16.580	16.530	16.530	14.934	449
2025-03-13	16.600	16.600	16.480	16.490	14.898	1,169
2025-03-12	16.717	16.717	16.580	16.590	14.988	2,353
2025-03-11	16.980	17.120	16.850	16.850	15.223	319
2025-03-10	17.050	17.100	17.040	17.040	15.395	182
2025-03-07	17.070	17.300	17.020	17.160	15.503	294
2025-03-06	17.039	17.080	17.039	17.080	15.431	708
2025-03-05	17.000	17.160	17.000	17.010	15.368	2,327
2025-03-04	17.160	17.160	16.710	16.710	15.096	138
2025-03-03	17.380	17.780	17.300	17.390	15.711	606
2025-02-28	17.320	17.320	17.240	17.260	15.593	13,009
2025-02-27	17.630	17.630	17.500	17.630	15.928	273
2025-02-26	17.760	17.860	17.690	17.690	15.982	87
2025-02-25	18.040	18.040	17.750	17.750	16.036	417
2025-02-24	17.820	18.120	17.820	18.060	16.316	706

← NewerPage 7 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.