Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	16.500	17.060	16.500	16.785	14.162	5,972
2023-03-29	16.100	16.296	16.100	16.255	13.715	6,406
2023-03-28	15.745	16.360	15.700	15.905	13.420	30,040
2023-03-27	16.040	16.040	15.820	15.865	13.386	14,439
2023-03-24	15.930	15.930	15.840	15.870	13.390	3,197
2023-03-23	16.050	16.141	16.020	16.050	13.542	2,737
2023-03-22	16.175	16.230	16.120	16.165	13.639	6,727
2023-03-21	15.954	16.180	15.954	16.160	13.635	8,512
2023-03-20	15.545	15.910	15.510	15.905	13.420	8,868
2023-03-17	15.890	15.990	15.610	15.635	13.192	3,757
2023-03-16	15.745	15.970	15.670	15.945	13.454	22,132
2023-03-15	15.775	15.775	15.540	15.775	13.310	12,299
2023-03-14	16.040	16.060	15.860	16.030	13.525	8,097
2023-03-13	16.270	16.270	15.800	15.855	13.378	4,077
2023-03-10	16.260	16.450	16.255	16.255	13.715	5,475
2023-03-09	16.505	16.508	16.410	16.490	13.914	3,306
2023-03-08	16.430	16.480	16.390	16.405	13.842	2,760
2023-03-07	16.680	16.740	16.460	16.560	13.973	9,094
2023-03-06	16.955	17.080	16.490	16.685	14.078	26,856
2023-03-03	16.762	16.980	16.762	16.935	14.289	5,562
2023-03-02	16.598	16.650	16.598	16.620	14.023	3,905
2023-03-01	16.470	16.810	16.470	16.470	13.897	10,667
2023-02-28	16.315	16.730	16.230	16.500	13.922	14,849
2023-02-27	16.355	16.560	16.350	16.365	13.808	2,323
2023-02-24	16.585	16.660	16.460	16.480	13.905	3,480
2023-02-23	16.555	16.570	16.450	16.500	13.922	4,054
2023-02-22	16.515	16.580	16.300	16.480	13.905	2,690
2023-02-21	16.570	16.570	16.450	16.455	13.884	7,457
2023-02-20	16.610	16.660	16.559	16.570	13.981	3,608
2023-02-17	16.705	16.780	16.629	16.665	14.061	6,202
2023-02-16	16.730	16.840	16.730	16.745	14.129	6,404
2023-02-15	16.505	16.780	16.500	16.685	14.078	7,625
2023-02-14	16.519	16.650	16.519	16.615	14.019	3,854
2023-02-13	16.640	16.640	16.377	16.540	13.956	12,883
2023-02-10	16.525	16.670	16.430	16.630	14.032	25,638
2023-02-09	16.450	16.580	16.270	16.495	13.918	10,265
2023-02-08	16.342	16.460	16.342	16.460	13.888	10,452
2023-02-07	16.130	16.130	15.960	16.095	13.580	14,633
2023-02-06	16.010	16.236	16.010	16.200	13.669	22,309
2023-02-03	16.220	16.290	16.040	16.125	13.606	11,106
2023-02-02	16.270	16.390	16.270	16.330	13.779	7,776
2023-02-01	16.220	16.310	16.050	16.145	13.622	9,628
2023-01-31	15.905	16.210	15.900	16.160	13.635	13,964
2023-01-30	15.905	16.008	15.800	15.905	13.420	4,747
2023-01-27	15.800	15.900	15.740	15.875	13.395	4,732
2023-01-26	15.730	15.870	15.730	15.840	13.365	26,947
2023-01-25	15.750	15.750	15.580	15.705	13.251	13,601
2023-01-24	15.840	15.840	15.730	15.815	13.344	9,326
2023-01-23	15.890	15.925	15.670	15.755	13.293	5,939
2023-01-20	15.850	16.020	15.780	15.990	13.492	16,905
2023-01-19	15.905	16.010	15.699	15.885	13.403	26,317
2023-01-18	15.785	16.010	15.610	16.005	13.504	16,054
2023-01-17	15.400	15.760	15.340	15.730	13.272	14,332
2023-01-16	15.440	15.450	15.390	15.400	12.994	4,904
2023-01-13	15.580	15.580	15.397	15.445	13.032	5,664
2023-01-12	15.345	15.660	15.200	15.595	13.158	13,035
2023-01-11	15.356	15.356	15.300	15.300	12.909	4,961
2023-01-10	15.351	15.351	15.250	15.345	12.947	3,693
2023-01-09	15.345	15.402	15.310	15.400	12.994	6,083
2023-01-06	15.150	15.350	15.150	15.285	12.897	14,713

← NewerPage 16 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.