Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	19.295	19.560	19.260	19.410	16.888	22,746
2023-12-14	19.295	19.460	19.220	19.320	16.810	4,942
2023-12-13	19.575	19.820	19.259	19.270	16.766	45,553
2023-12-12	19.685	19.760	19.500	19.500	16.966	5,017
2023-12-11	19.630	19.700	19.500	19.700	17.140	5,288
2023-12-08	19.440	19.581	19.419	19.520	16.984	8,478
2023-12-07	19.348	19.461	19.348	19.450	16.923	7,750
2023-12-06	19.450	19.680	19.440	19.490	16.958	9,172
2023-12-05	19.020	19.560	19.020	19.560	17.019	10,605
2023-12-04	18.920	19.023	18.920	18.990	16.523	20,507
2023-12-01	18.630	19.000	18.400	19.000	16.531	24,667
2023-11-30	18.000	19.000	17.680	18.520	16.114	34,933
2023-11-29	19.305	19.361	19.220	19.300	16.792	6,267
2023-11-28	19.300	19.380	19.300	19.300	16.792	10,520
2023-11-27	19.260	19.380	19.260	19.290	16.784	4,940
2023-11-24	19.400	19.400	19.279	19.340	16.827	5,029
2023-11-23	19.480	19.480	19.358	19.410	16.888	1,338
2023-11-22	19.585	19.601	19.500	19.540	17.001	52,606
2023-11-21	19.585	19.960	19.541	19.560	17.019	19,590
2023-11-20	20.245	20.301	19.690	19.690	17.132	14,313
2023-11-17	20.350	20.600	20.350	20.375	17.728	5,431
2023-11-16	20.435	20.600	20.301	20.350	17.706	6,135
2023-11-15	20.590	20.600	20.350	20.500	17.837	6,622
2023-11-14	20.145	20.550	20.050	20.525	17.858	14,289
2023-11-13	19.980	20.170	19.980	20.170	17.549	17,943
2023-11-10	19.810	19.940	19.800	19.915	17.328	5,044
2023-11-09	19.755	19.840	19.755	19.770	17.201	12,870
2023-11-08	19.653	19.880	19.653	19.760	17.193	15,170
2023-11-07	19.820	19.820	19.540	19.600	17.053	5,388
2023-11-06	20.435	20.450	19.840	19.890	17.306	12,271
2023-11-03	20.399	20.650	20.399	20.425	17.771	6,600
2023-11-02	20.150	20.600	20.150	20.525	17.858	12,416
2023-11-01	19.810	19.960	19.700	19.890	17.306	5,994
2023-10-31	19.640	19.860	19.630	19.750	17.184	9,080
2023-10-30	20.000	20.150	19.590	19.590	17.045	8,471
2023-10-27	19.160	21.300	19.160	20.015	17.415	33,858
2023-10-26	18.857	19.035	18.857	18.870	16.418	18,315
2023-10-25	19.010	19.020	18.820	18.860	16.410	16,903
2023-10-24	18.900	19.070	18.900	19.040	16.566	5,401
2023-10-23	18.740	18.834	18.740	18.820	16.375	8,421
2023-10-20	18.760	18.760	18.660	18.730	16.297	8,077
2023-10-19	18.880	18.880	18.800	18.880	16.427	8,179
2023-10-18	19.050	19.080	18.800	18.880	16.427	16,039
2023-10-17	18.980	18.981	18.880	18.940	16.479	7,149
2023-10-16	19.030	19.040	18.900	18.920	16.462	6,880
2023-10-13	19.240	19.240	19.040	19.040	16.566	8,294
2023-10-12	19.347	19.347	19.200	19.220	16.723	5,152
2023-10-11	19.200	19.340	19.200	19.310	16.801	8,182
2023-10-10	18.980	19.260	18.940	19.210	16.714	8,877
2023-10-09	18.880	18.980	18.876	18.900	16.444	2,630
2023-10-06	18.860	19.000	18.780	18.990	16.523	5,823
2023-10-05	18.680	18.980	18.680	18.810	16.366	7,177
2023-10-04	18.650	18.740	18.607	18.700	16.270	5,404
2023-10-03	18.960	18.980	18.640	18.720	16.288	4,668
2023-10-02	19.050	19.120	19.000	19.090	16.610	12,029
2023-09-29	19.010	19.180	18.920	19.100	16.618	13,088
2023-09-28	19.066	19.066	18.700	18.930	16.471	6,622
2023-09-27	19.080	19.290	19.080	19.190	16.697	10,224
2023-09-26	18.630	18.900	18.580	18.810	16.366	10,516
2023-09-25	18.670	18.880	18.620	18.700	16.270	5,369

← NewerPage 13 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.