Quadient SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 14.620 | 14.860 | 14.620 | 14.700 | 13.894 | 22,413 |
| 2025-11-12 | 14.660 | 14.700 | 14.560 | 14.660 | 13.856 | 33,059 |
| 2025-11-11 | 14.560 | 14.780 | 14.500 | 14.660 | 13.856 | 20,560 |
| 2025-11-10 | 14.380 | 14.860 | 14.380 | 14.560 | 13.762 | 48,035 |
| 2025-11-07 | 14.320 | 14.380 | 14.100 | 14.300 | 13.516 | 38,612 |
| 2025-11-06 | 14.500 | 14.500 | 14.220 | 14.220 | 13.440 | 39,947 |
| 2025-11-05 | 14.440 | 14.560 | 14.440 | 14.480 | 13.686 | 22,669 |
| 2025-11-04 | 14.920 | 14.920 | 14.460 | 14.540 | 13.743 | 44,240 |
| 2025-11-03 | 14.940 | 15.120 | 14.780 | 14.900 | 14.083 | 41,936 |
| 2025-10-31 | 14.540 | 15.120 | 14.540 | 14.920 | 14.102 | 71,482 |
| 2025-10-30 | 14.500 | 14.620 | 14.360 | 14.600 | 13.800 | 73,144 |
| 2025-10-29 | 14.560 | 14.560 | 14.340 | 14.500 | 13.705 | 72,366 |
| 2025-10-28 | 14.300 | 14.580 | 14.300 | 14.560 | 13.762 | 29,033 |
| 2025-10-27 | 14.520 | 14.540 | 14.000 | 14.300 | 13.516 | 52,540 |
| 2025-10-24 | 14.480 | 14.620 | 14.380 | 14.440 | 13.648 | 66,461 |
| 2025-10-23 | 14.300 | 14.460 | 14.300 | 14.460 | 13.667 | 50,246 |
← NewerPage 5 of 5 · 256 trading days
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.