Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	14.570	14.570	14.460	14.535	12.264	7,655
2022-10-07	14.440	14.730	14.440	14.550	12.277	3,657
2022-10-06	14.470	14.480	14.367	14.450	12.192	2,739
2022-10-05	14.550	14.550	14.381	14.520	12.251	1,706
2022-10-04	14.430	14.738	14.430	14.730	12.429	3,291
2022-10-03	14.060	14.379	13.970	14.320	12.083	8,699
2022-09-30	13.560	14.370	13.560	14.330	12.091	6,413
2022-09-29	13.580	13.580	13.280	13.565	11.446	14,643
2022-09-28	13.870	13.870	13.160	13.680	11.543	31,175
2022-09-27	14.600	14.670	13.900	14.130	11.922	25,783
2022-09-26	13.735	13.990	13.610	13.750	11.602	12,074
2022-09-23	14.090	14.090	13.610	13.665	11.530	8,936
2022-09-22	14.290	14.290	14.115	14.130	11.922	5,030
2022-09-21	14.400	14.560	14.330	14.495	12.230	9,411
2022-09-20	14.680	14.960	14.360	14.360	12.116	15,398
2022-09-16	15.135	15.135	14.700	14.780	12.471	16,955
2022-09-15	16.960	16.960	15.910	15.990	13.492	15,558
2022-09-14	17.040	17.150	16.860	16.990	14.335	856
2022-09-13	17.305	17.470	17.039	17.120	14.445	2,150
2022-09-12	16.905	17.370	16.840	17.270	14.572	4,729
2022-09-09	16.725	16.858	16.725	16.725	14.112	3,329
2022-09-08	16.917	16.917	16.581	16.595	14.002	7,316
2022-09-07	16.710	16.920	16.710	16.920	14.276	3,900
2022-09-06	16.755	16.870	16.710	16.730	14.116	4,321
2022-09-05	16.753	16.753	16.580	16.710	14.099	6,642
2022-09-02	16.355	16.940	16.300	16.920	14.276	17,400
2022-09-01	16.640	16.640	16.370	16.410	13.846	3,333
2022-08-31	16.826	17.010	16.826	16.955	14.306	1,185
2022-08-30	16.890	16.910	16.750	16.775	14.154	3,064
2022-08-26	17.175	17.200	17.015	17.015	14.357	1,923
2022-08-25	17.090	17.195	17.090	17.195	14.508	1,352
2022-08-24	17.060	17.060	16.750	16.885	14.247	6,238
2022-08-23	17.000	17.070	16.940	17.040	14.378	3,276
2022-08-22	17.610	17.610	17.030	17.060	14.394	10,395
2022-08-19	17.705	17.910	17.660	17.685	14.922	18,110
2022-08-18	17.690	17.880	17.640	17.730	14.960	4,429
2022-08-17	18.103	18.103	17.640	17.710	14.943	19,344
2022-08-16	18.070	18.130	17.950	18.100	15.272	15,404
2022-08-15	17.981	17.981	17.920	17.965	15.158	1,136
2022-08-12	18.105	18.250	18.030	18.055	15.234	6,295
2022-08-11	18.175	18.260	18.128	18.210	15.365	2,666
2022-08-10	18.165	18.174	18.040	18.135	15.302	10,603
2022-08-09	18.310	18.310	18.080	18.235	15.386	5,871
2022-08-08	18.575	18.850	18.170	18.210	15.365	5,671
2022-08-05	18.315	18.690	18.310	18.585	15.681	12,058
2022-08-04	18.555	18.673	18.215	18.215	15.369	2,637
2022-08-03	18.840	19.070	18.840	19.070	15.626	4,343
2022-08-02	18.860	18.921	18.750	18.775	15.385	3,301
2022-08-01	19.030	19.030	18.800	18.950	15.528	3,101
2022-07-29	19.000	19.100	18.989	19.095	15.647	7,443
2022-07-28	18.970	18.970	18.790	18.900	15.487	6,960
2022-07-27	18.590	19.000	18.590	19.000	15.569	3,415
2022-07-26	18.824	18.824	18.370	18.460	15.127	4,917
2022-07-25	18.980	19.340	18.980	19.020	15.585	15,562
2022-07-22	19.070	19.270	19.070	19.120	15.667	12,138
2022-07-21	18.550	18.990	18.550	18.910	15.495	6,708
2022-07-20	18.525	18.620	18.440	18.555	15.204	4,027
2022-07-19	18.375	18.416	18.375	18.375	15.057	696
2022-07-18	18.105	18.170	18.060	18.105	14.836	2,399
2022-07-15	17.850	18.060	17.850	17.920	14.684	4,437

← NewerPage 18 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.