Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	18.650	18.860	18.600	18.750	16.314	17,136
2023-09-21	18.770	18.920	17.900	18.860	16.410	23,072
2023-09-20	19.157	19.260	19.157	19.240	16.740	8,308
2023-09-19	18.900	19.120	18.760	19.080	16.601	8,761
2023-09-18	19.010	19.040	18.880	18.980	16.514	10,617
2023-09-15	19.010	19.340	18.960	19.010	16.540	17,178
2023-09-14	19.080	19.080	18.980	19.060	16.584	6,461
2023-09-13	19.340	19.340	19.140	19.190	16.697	2,783
2023-09-12	19.305	19.460	19.280	19.370	16.853	5,618
2023-09-11	19.440	19.440	19.352	19.380	16.862	2,477
2023-09-08	19.080	19.461	19.080	19.460	16.932	6,560
2023-09-07	18.960	19.080	18.940	19.010	16.540	1,572
2023-09-06	19.030	19.080	19.000	19.050	16.575	1,394
2023-09-05	19.030	19.121	18.980	19.060	16.584	1,982
2023-09-04	19.190	19.200	19.060	19.090	16.610	1,372
2023-09-01	19.036	19.220	19.036	19.120	16.636	1,739
2023-08-31	19.070	19.070	19.070	19.070	16.592	5,139
2023-08-30	19.180	19.180	19.060	19.090	16.610	2,583
2023-08-29	19.211	19.211	19.104	19.140	16.653	8,572
2023-08-25	19.195	19.220	19.072	19.110	16.627	2,631
2023-08-24	19.280	19.280	19.140	19.220	16.723	3,024
2023-08-23	19.485	19.520	19.300	19.350	16.836	1,524
2023-08-22	19.250	19.500	19.200	19.460	16.932	3,550
2023-08-21	19.195	19.200	19.088	19.130	16.645	3,069
2023-08-18	19.220	19.220	19.040	19.170	16.679	9,051
2023-08-17	19.260	19.288	19.160	19.270	16.766	1,579
2023-08-16	19.250	19.450	19.200	19.450	16.923	3,923
2023-08-15	19.305	19.340	19.060	19.300	16.792	1,776
2023-08-14	19.485	19.500	19.260	19.290	16.784	1,809
2023-08-11	19.530	19.600	19.340	19.570	17.027	1,106
2023-08-10	19.640	19.640	19.640	19.640	17.088	7,870
2023-08-09	19.030	19.420	19.000	19.420	16.897	5,353
2023-08-08	18.962	18.962	18.820	18.940	16.479	4,958
2023-08-07	18.940	19.100	18.880	19.080	16.601	8,285
2023-08-04	19.060	19.120	18.920	18.950	16.488	2,510
2023-08-03	19.200	19.200	19.060	19.130	16.645	5,037
2023-08-02	20.145	20.150	19.820	19.835	16.736	2,708
2023-08-01	20.290	20.300	20.050	20.070	16.934	4,845
2023-07-31	20.290	20.350	20.200	20.275	17.107	1,510
2023-07-28	20.450	20.450	20.300	20.350	17.170	7,098
2023-07-27	20.100	20.600	20.100	20.550	17.339	8,535
2023-07-26	19.820	20.000	19.820	19.935	16.820	10,111
2023-07-25	19.620	19.880	19.620	19.825	16.727	10,471
2023-07-24	19.540	19.660	19.440	19.640	16.571	234,504
2023-07-21	19.730	19.741	19.573	19.600	16.538	4,254
2023-07-20	19.440	19.900	19.440	19.770	16.681	5,664
2023-07-19	19.150	19.300	19.080	19.250	16.242	14,120
2023-07-18	18.750	19.070	18.740	19.070	16.090	4,651
2023-07-17	18.710	18.810	18.680	18.810	15.871	1,577
2023-07-14	18.800	18.800	18.760	18.770	15.837	2,424
2023-07-13	18.880	18.880	18.740	18.790	15.854	4,353
2023-07-12	18.940	19.100	18.820	19.070	16.090	5,555
2023-07-11	18.820	19.000	18.819	18.830	15.888	5,132
2023-07-10	18.840	18.912	18.760	18.830	15.888	3,287
2023-07-07	18.460	18.900	18.460	18.880	15.930	15,499
2023-07-06	18.520	18.540	18.317	18.400	15.525	5,743
2023-07-05	18.762	18.762	18.590	18.590	15.685	3,637
2023-07-04	18.900	18.900	18.740	18.830	15.888	3,322
2023-07-03	18.970	19.080	18.970	19.040	16.065	1,908
2023-06-30	18.770	18.940	18.680	18.930	15.972	7,009

← NewerPage 14 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.