Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	18.690	18.749	18.660	18.710	15.787	3,440
2023-06-28	18.500	18.820	18.500	18.630	15.719	5,571
2023-06-27	18.610	18.660	18.440	18.480	15.593	16,245
2023-06-26	18.480	18.600	18.440	18.530	15.635	5,694
2023-06-23	18.440	18.620	18.315	18.540	15.643	6,485
2023-06-22	18.480	18.560	18.460	18.500	15.609	5,201
2023-06-21	18.690	18.700	18.520	18.590	15.685	8,092
2023-06-20	18.600	18.900	18.600	18.680	15.761	7,783
2023-06-19	18.540	18.670	18.540	18.670	15.753	16,626
2023-06-16	18.530	18.530	18.480	18.530	15.635	8,600
2023-06-15	18.690	18.840	18.480	18.620	15.711	7,817
2023-06-14	18.730	18.940	18.640	18.660	15.744	12,294
2023-06-13	18.340	18.720	18.340	18.690	15.770	11,629
2023-06-12	18.057	18.300	18.057	18.180	15.339	13,488
2023-06-09	18.290	18.360	17.978	17.980	15.171	2,978
2023-06-08	18.040	18.300	17.980	18.250	15.399	8,895
2023-06-07	18.060	18.160	18.000	18.010	15.196	3,319
2023-06-06	18.180	18.180	18.000	18.010	15.196	9,672
2023-06-05	18.580	18.760	18.280	18.350	15.483	5,189
2023-06-02	17.660	18.500	17.501	18.470	15.584	10,705
2023-06-01	17.240	17.580	17.240	17.530	14.791	27,402
2023-05-31	17.720	17.910	17.160	17.690	14.926	41,557
2023-05-30	18.330	18.340	17.810	17.810	15.027	4,442
2023-05-26	17.780	18.240	17.760	18.140	15.306	8,156
2023-05-25	17.870	17.870	17.670	17.670	14.909	2,555
2023-05-24	17.420	17.800	17.420	17.730	14.960	7,338
2023-05-23	17.470	17.542	17.360	17.470	14.740	1,990
2023-05-22	17.490	17.580	17.420	17.430	14.707	3,603
2023-05-19	17.680	17.680	17.572	17.590	14.842	2,552
2023-05-18	17.800	17.800	17.700	17.740	14.968	1,994
2023-05-17	17.700	17.880	17.700	17.800	15.019	3,269
2023-05-16	17.560	17.680	17.560	17.620	14.867	4,060
2023-05-15	17.470	17.560	17.441	17.530	14.791	5,649
2023-05-12	17.600	17.643	17.480	17.490	14.757	2,935
2023-05-11	17.760	17.760	17.541	17.590	14.842	6,070
2023-05-10	17.870	17.940	17.680	17.730	14.960	3,918
2023-05-09	17.810	17.900	17.680	17.840	15.053	7,648
2023-05-05	17.720	17.720	17.500	17.600	14.850	6,250
2023-05-04	17.680	17.760	17.620	17.720	14.951	4,646
2023-05-03	17.800	17.800	17.520	17.660	14.901	6,257
2023-05-02	18.040	18.100	17.898	17.920	15.120	2,590
2023-04-28	18.140	18.255	18.000	18.050	15.230	5,730
2023-04-27	18.100	18.100	17.960	18.090	15.264	4,423
2023-04-26	17.570	18.120	17.420	18.020	15.204	13,700
2023-04-25	17.510	17.640	17.400	17.600	14.850	18,324
2023-04-24	17.570	17.643	17.480	17.510	14.774	2,306
2023-04-21	17.600	17.680	17.460	17.580	14.833	8,362
2023-04-20	17.810	18.240	17.526	17.670	14.909	10,139
2023-04-19	17.620	18.000	17.560	17.770	14.994	7,644
2023-04-18	17.410	17.680	17.340	17.600	14.850	5,030
2023-04-17	17.410	17.500	17.360	17.390	14.673	7,468
2023-04-14	17.215	17.500	17.215	17.350	14.639	5,401
2023-04-13	17.110	17.220	17.020	17.190	14.504	8,707
2023-04-12	17.420	17.420	17.120	17.270	14.572	19,651
2023-04-11	18.040	18.120	17.580	17.670	14.909	11,411
2023-04-06	18.210	18.220	17.920	18.110	15.280	14,162
2023-04-05	18.690	18.780	18.100	18.140	15.306	6,711
2023-04-04	18.640	19.120	18.640	18.660	15.744	29,639
2023-04-03	17.420	18.860	17.420	18.670	15.753	25,344
2023-03-31	16.905	16.910	16.660	16.785	14.162	5,740

← NewerPage 15 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.