Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	15.040	15.212	14.930	14.985	12.644	9,360
2023-01-04	14.135	15.230	14.030	15.130	12.766	21,469
2023-01-03	13.870	14.000	13.870	13.905	11.732	3,579
2022-12-30	13.640	13.905	13.630	13.905	11.732	8,419
2022-12-29	13.459	13.645	13.459	13.645	11.513	13,459
2022-12-28	13.200	13.480	13.186	13.430	11.332	11,455
2022-12-23	13.230	13.385	13.230	13.330	11.247	6,224
2022-12-22	13.421	13.421	13.219	13.225	11.159	20,098
2022-12-21	13.355	13.460	13.300	13.380	11.289	238,214
2022-12-20	13.290	13.351	13.200	13.250	11.180	14,457
2022-12-19	13.320	13.440	13.320	13.350	11.264	6,684
2022-12-16	13.380	13.380	13.263	13.325	11.243	5,634
2022-12-15	13.720	13.720	13.409	13.440	11.340	7,349
2022-12-14	13.840	13.840	13.790	13.835	11.673	15,025
2022-12-13	13.550	14.130	13.550	13.905	11.732	34,943
2022-12-12	13.188	13.520	13.188	13.410	11.315	17,581
2022-12-09	12.890	13.380	12.890	13.245	11.176	11,448
2022-12-08	12.420	12.760	12.220	12.715	10.728	12,501
2022-12-07	12.450	12.450	11.930	12.385	10.450	35,798
2022-12-06	13.380	13.380	11.990	12.025	10.146	372,633
2022-12-05	14.720	14.720	14.580	14.645	12.357	4,378
2022-12-02	14.900	14.900	14.640	14.795	12.483	238,853
2022-12-01	14.745	14.890	14.670	14.875	12.551	6,688
2022-11-30	14.610	14.720	14.370	14.540	12.268	10,117
2022-11-29	15.010	15.010	14.652	14.705	12.407	9,584
2022-11-28	15.260	15.420	15.090	15.150	12.783	4,356
2022-11-25	15.315	15.350	15.070	15.285	12.897	8,419
2022-11-24	15.040	15.320	15.040	15.195	12.821	8,618
2022-11-23	14.745	15.000	14.590	14.975	12.635	9,381
2022-11-22	14.305	14.740	14.210	14.680	12.386	13,781
2022-11-21	14.230	14.320	14.090	14.310	12.074	9,713
2022-11-18	14.305	14.340	14.170	14.195	11.977	8,821
2022-11-17	14.320	14.320	14.000	14.145	11.935	5,815
2022-11-16	14.680	14.680	14.330	14.445	12.188	9,330
2022-11-15	14.650	14.760	14.510	14.710	12.412	4,979
2022-11-14	14.785	14.790	14.540	14.660	12.369	18,289
2022-11-11	14.570	14.810	14.570	14.760	12.454	10,456
2022-11-10	14.185	14.400	14.060	14.315	12.078	15,429
2022-11-09	14.290	14.300	13.950	14.145	11.935	23,322
2022-11-08	14.345	14.430	14.300	14.345	12.104	10,099
2022-11-07	14.340	14.430	14.340	14.365	12.121	2,227
2022-11-04	13.985	14.295	13.930	14.295	12.061	5,719
2022-11-03	13.840	14.000	13.810	13.885	11.716	5,107
2022-11-02	14.100	14.100	13.800	13.835	11.673	22,899
2022-11-01	14.325	14.340	14.000	14.045	11.851	10,037
2022-10-31	14.240	14.300	14.240	14.265	12.036	1,354
2022-10-28	14.250	14.270	14.090	14.235	12.011	3,556
2022-10-27	14.530	14.530	14.270	14.270	12.040	8,822
2022-10-26	14.505	14.650	14.470	14.570	12.294	4,901
2022-10-25	14.230	14.600	14.230	14.575	12.298	21,456
2022-10-24	14.150	14.310	14.150	14.180	11.964	11,741
2022-10-21	14.000	14.167	13.800	14.115	11.910	4,375
2022-10-20	14.120	14.120	13.910	13.955	11.775	12,742
2022-10-19	15.080	15.080	14.259	14.315	12.078	10,020
2022-10-18	14.745	15.070	14.590	15.015	12.669	29,351
2022-10-17	14.375	14.690	14.330	14.650	12.361	2,443
2022-10-14	14.610	14.720	14.300	14.320	12.083	11,905
2022-10-13	14.200	14.540	14.070	14.505	12.239	14,427
2022-10-12	14.390	14.390	14.210	14.230	12.007	21,509
2022-10-11	14.380	14.380	14.270	14.360	12.116	3,514

← NewerPage 17 of 22 · 1,268 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.