Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	17.600	17.700	17.490	17.515	14.352	1,627
2022-07-13	17.775	17.950	17.510	17.640	14.455	14,330
2022-07-12	17.960	17.960	17.690	17.900	14.668	3,961
2022-07-11	17.790	18.160	17.790	17.985	14.737	5,729
2022-07-08	17.800	18.013	17.800	17.960	14.717	4,492
2022-07-07	17.180	17.740	17.180	17.430	14.283	11,117
2022-07-06	16.590	17.050	16.590	16.970	13.906	8,872
2022-07-05	16.710	16.710	16.140	16.390	13.430	9,319
2022-07-04	16.524	16.782	16.524	16.780	13.750	5,005
2022-07-01	16.280	16.490	16.130	16.230	13.299	11,492
2022-06-30	16.520	16.520	16.080	16.290	13.348	14,729
2022-06-29	17.160	17.160	16.830	16.830	13.791	5,064
2022-06-28	17.325	17.680	17.140	17.360	14.225	5,443
2022-06-27	17.335	17.430	17.282	17.330	14.201	5,316
2022-06-24	16.800	17.420	16.800	17.395	14.254	26,179
2022-06-23	17.170	17.170	16.850	16.980	13.914	17,197
2022-06-22	17.620	17.620	17.070	17.325	14.196	3,358
2022-06-21	17.830	17.940	17.620	17.665	14.475	4,552
2022-06-20	17.520	17.800	17.520	17.710	14.512	4,691
2022-06-17	17.735	18.010	17.478	17.900	14.668	7,674
2022-06-16	18.440	18.440	17.690	17.770	14.561	9,089
2022-06-15	18.305	18.588	18.210	18.565	15.213	4,784
2022-06-14	18.280	18.280	18.070	18.245	14.950	21,959
2022-06-13	18.700	18.700	18.260	18.395	15.073	12,041
2022-06-10	19.830	19.830	18.920	18.985	15.557	23,327
2022-06-09	20.264	20.264	19.664	20.070	16.446	13,453
2022-06-08	20.400	20.480	19.520	20.380	16.700	59,310
2022-06-07	20.330	20.348	20.060	20.250	16.593	26,992
2022-06-06	20.305	20.421	20.259	20.380	16.700	8,477
2022-06-01	19.525	20.020	19.520	19.765	16.196	9,351
2022-05-31	19.905	19.910	19.100	19.480	15.962	11,973
2022-05-30	19.740	20.140	19.740	19.990	16.380	81,756
2022-05-27	19.165	19.810	19.150	19.735	16.171	14,907
2022-05-26	18.985	19.130	18.859	19.080	15.635	7,682
2022-05-25	18.520	18.940	18.520	18.900	15.487	5,258
2022-05-24	18.870	18.870	18.388	18.435	15.106	1,028
2022-05-23	19.100	19.100	18.670	18.820	15.422	19,839
2022-05-20	18.660	19.140	18.660	18.775	15.385	23,142
2022-05-19	18.720	18.720	18.290	18.660	15.290	11,569
2022-05-18	18.705	19.040	18.600	18.865	15.458	15,740
2022-05-17	18.555	18.780	18.545	18.545	15.196	7,569
2022-05-16	18.390	18.710	18.390	18.400	15.077	2,269
2022-05-13	18.345	18.370	18.105	18.105	14.836	5,970
2022-05-12	17.505	18.260	17.340	18.230	14.938	7,124
2022-05-11	17.105	17.570	17.070	17.510	14.348	7,366
2022-05-10	17.125	17.190	16.880	16.975	13.910	9,000
2022-05-09	17.430	17.430	17.160	17.240	14.127	31,612
2022-05-06	17.690	17.800	17.360	17.465	14.311	12,826
2022-05-05	17.715	17.910	17.533	17.645	14.459	33,699
2022-05-04	17.620	17.680	17.430	17.445	14.295	3,280
2022-05-03	18.155	18.610	17.680	17.750	14.545	16,441
2022-04-29	17.410	17.840	17.410	17.790	14.578	6,734
2022-04-28	17.305	17.400	17.140	17.275	14.156	3,658
2022-04-27	17.210	17.350	17.120	17.215	14.106	11,752
2022-04-26	17.280	17.480	17.160	17.165	14.065	7,622
2022-04-25	16.975	17.390	16.620	17.155	14.057	18,741
2022-04-22	17.120	17.120	16.960	17.020	13.947	8,999
2022-04-21	17.060	17.420	17.060	17.240	14.127	5,206
2022-04-20	16.945	17.182	16.860	17.040	13.963	5,612
2022-04-19	16.565	17.032	16.430	16.965	13.901	13,238

← NewerPage 19 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.