Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	17.840	17.860	17.840	17.840	16.117	77
2025-02-20	17.770	17.860	17.770	17.770	16.054	233
2025-02-19	17.760	17.940	17.720	17.720	16.009	2,772
2025-02-18	17.860	17.860	17.780	17.820	16.099	54
2025-02-17	17.920	17.920	17.920	17.920	16.190	0
2025-02-14	17.644	17.644	17.640	17.640	15.937	31
2025-02-13	17.700	17.750	17.700	17.750	16.036	265
2025-02-12	17.660	17.669	17.600	17.620	15.919	361
2025-02-11	17.620	17.620	17.620	17.620	15.919	0
2025-02-10	17.780	17.780	17.700	17.720	16.009	237
2025-02-07	17.800	17.800	17.690	17.690	15.982	674
2025-02-06	17.820	17.820	17.800	17.800	16.081	58,925
2025-02-05	17.730	17.730	17.730	17.730	16.018	0
2025-02-04	17.822	17.822	17.760	17.820	16.099	280
2025-02-03	17.960	17.960	17.960	17.960	16.226	0
2025-01-31	18.060	18.340	18.040	18.310	16.542	291
2025-01-30	18.000	18.180	18.000	18.170	16.416	233
2025-01-29	17.970	17.980	17.960	17.960	16.226	75
2025-01-28	18.080	18.080	17.966	18.020	16.280	1,928
2025-01-27	17.550	18.100	17.480	18.080	16.334	640
2025-01-24	17.800	17.800	17.620	17.630	15.928	20
2025-01-23	17.900	17.900	17.620	17.700	15.991	11,166
2025-01-22	18.080	18.260	17.990	17.990	16.253	358
2025-01-21	18.160	18.160	18.040	18.150	16.397	74
2025-01-20	17.970	18.380	17.900	18.240	16.479	10,546
2025-01-17	17.810	17.900	17.800	17.880	16.154	261
2025-01-16	17.710	17.710	17.640	17.710	16.000	804
2025-01-15	17.780	17.790	17.600	17.790	16.072	276
2025-01-14	18.000	18.060	17.660	17.660	15.955	656
2025-01-13	17.970	18.200	17.780	17.880	16.154	278
2025-01-10	17.940	17.940	17.870	17.870	16.144	324
2025-01-09	17.950	17.950	17.950	17.950	16.217	0
2025-01-08	18.100	18.200	17.910	17.910	16.181	68
2025-01-07	18.320	18.320	18.200	18.200	16.443	257
2025-01-06	18.460	18.520	18.400	18.410	16.632	117,039
2025-01-03	18.480	18.480	18.300	18.360	16.587	1,235
2025-01-02	18.640	18.640	18.460	18.530	16.741	3,896
2024-12-31	18.740	18.820	18.740	18.780	16.967	150
2024-12-30	18.560	18.620	18.410	18.580	16.786	685
2024-12-27	18.520	18.620	18.480	18.480	16.696	507
2024-12-24	18.482	18.520	18.482	18.520	16.732	346
2024-12-23	18.220	18.220	18.110	18.110	16.361	437
2024-12-20	18.260	18.260	18.060	18.230	16.470	1,482
2024-12-19	18.610	18.885	18.580	18.580	16.786	1,403
2024-12-18	19.395	20.100	18.960	18.980	17.147	3,039
2024-12-17	18.920	19.400	18.920	19.090	17.247	287
2024-12-16	18.800	18.900	18.800	18.870	17.048	1,522
2024-12-13	18.240	18.800	18.240	18.580	16.786	1,305
2024-12-12	17.940	18.180	17.940	18.070	16.325	772
2024-12-11	17.870	17.980	17.870	17.870	16.144	1,587
2024-12-10	17.820	17.960	17.820	17.950	16.217	1,801
2024-12-09	17.640	17.776	17.640	17.770	16.054	779
2024-12-06	17.460	17.540	17.460	17.540	15.846	454
2024-12-05	17.220	17.420	17.220	17.400	15.720	87
2024-12-04	16.730	17.080	16.700	17.040	15.395	425
2024-12-03	16.740	16.740	16.680	16.680	15.069	347
2024-12-02	16.979	16.979	16.860	16.870	15.241	1,002
2024-11-29	17.200	17.400	16.960	17.280	15.611	2,327
2024-11-28	16.140	17.540	16.040	17.330	15.657	5,767
2024-11-27	15.960	16.080	15.960	16.000	14.455	588

← NewerPage 8 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.