Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	16.100	16.160	16.070	16.070	14.518	619
2024-11-25	16.160	16.300	16.080	16.120	14.563	1,730
2024-11-22	16.060	16.060	15.960	16.060	14.509	369
2024-11-21	16.080	16.160	16.040	16.100	14.545	1,657
2024-11-20	15.980	16.050	15.980	16.050	14.500	274
2024-11-19	15.707	15.707	15.680	15.680	14.166	393
2024-11-18	16.020	16.050	16.020	16.050	14.500	66
2024-11-15	16.060	16.120	15.980	16.060	14.509	901
2024-11-14	16.000	16.130	16.000	16.130	14.573	92
2024-11-13	15.917	16.020	15.917	15.930	14.392	909
2024-11-12	16.020	16.020	15.929	15.980	14.437	348
2024-11-11	16.160	16.160	16.080	16.150	14.591	1,473
2024-11-08	16.210	16.340	16.189	16.190	14.627	11,944
2024-11-07	16.022	16.120	16.022	16.110	14.554	672
2024-11-06	15.850	15.982	15.810	15.810	14.283	230
2024-11-05	15.890	15.930	15.880	15.930	14.392	51
2024-11-04	16.020	16.020	15.880	15.930	14.392	20,694
2024-11-01	16.000	16.060	15.980	15.990	14.446	190
2024-10-31	16.000	16.000	15.960	16.000	14.455	319
2024-10-30	16.140	16.160	15.980	16.010	14.464	320
2024-10-29	16.180	16.180	16.160	16.170	14.609	106
2024-10-28	16.180	16.320	16.180	16.320	14.744	638
2024-10-25	16.080	16.190	16.080	16.190	14.627	110
2024-10-24	16.100	16.240	16.100	16.110	14.554	843
2024-10-23	16.080	16.180	16.080	16.090	14.536	74
2024-10-22	16.140	16.220	16.140	16.220	14.654	278
2024-10-21	16.230	16.360	16.116	16.140	14.582	271
2024-10-18	16.370	16.400	16.310	16.310	14.735	142
2024-10-17	16.364	16.421	16.364	16.400	14.816	1,061
2024-10-16	16.180	16.180	16.040	16.150	14.591	1,318
2024-10-15	16.160	16.218	16.160	16.170	14.609	540
2024-10-14	16.160	16.200	16.160	16.160	14.600	412
2024-10-11	16.185	16.185	16.020	16.060	14.509	1,822
2024-10-10	16.160	16.220	16.160	16.220	14.654	555
2024-10-09	16.020	16.160	16.020	16.140	14.582	442
2024-10-08	16.000	16.020	15.980	16.010	14.464	637
2024-10-07	16.020	16.020	15.980	16.010	14.464	919
2024-10-04	15.860	16.133	15.860	16.100	14.545	752
2024-10-03	15.660	15.900	15.540	15.880	14.347	589
2024-10-02	16.040	16.040	15.670	15.670	14.157	24,768
2024-10-01	16.800	16.860	16.180	16.180	14.618	1,694
2024-09-30	16.860	16.900	16.820	16.900	15.268	330
2024-09-27	16.920	17.000	16.900	16.900	15.268	90
2024-09-26	16.820	17.000	16.820	16.890	15.259	751
2024-09-25	16.690	16.860	16.590	16.590	14.988	1,342
2024-09-24	16.980	17.660	16.360	16.680	15.069	1,443
2024-09-23	16.820	16.920	16.820	16.910	15.277	89
2024-09-20	16.840	16.840	16.500	16.740	15.124	657
2024-09-19	16.700	16.800	16.700	16.780	15.160	162
2024-09-18	16.500	16.500	16.400	16.430	14.844	470,979
2024-09-17	16.820	16.860	16.730	16.730	15.115	3,693
2024-09-16	16.720	16.720	16.720	16.720	15.106	0
2024-09-13	17.170	17.300	17.000	17.170	15.512	498
2024-09-12	17.170	17.300	17.020	17.090	15.440	174
2024-09-11	17.280	17.300	17.140	17.190	15.530	351
2024-09-10	17.320	17.360	17.200	17.200	15.539	135
2024-09-09	17.240	17.340	17.200	17.310	15.639	663
2024-09-06	17.600	17.620	17.160	17.160	15.503	764
2024-09-05	17.730	17.920	17.730	17.730	16.018	243
2024-09-04	17.220	17.220	17.120	17.200	15.539	736

← NewerPage 9 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.