Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	16.600	16.660	16.400	16.440	13.471	3,710
2022-04-13	16.315	16.580	16.134	16.535	13.549	4,607
2022-04-12	16.700	16.700	16.250	16.280	13.340	6,736
2022-04-11	16.460	16.760	16.449	16.645	13.639	3,045
2022-04-08	16.440	16.480	16.230	16.295	13.352	4,882
2022-04-07	15.980	16.649	15.980	16.185	13.262	9,052
2022-04-06	16.360	16.360	15.671	15.735	12.894	227,838
2022-04-05	16.640	16.990	16.390	16.430	13.463	5,360
2022-04-04	17.090	17.330	16.739	16.775	13.746	11,869
2022-04-01	16.896	16.896	16.640	16.740	13.717	14,779
2022-03-31	17.670	17.700	17.020	17.055	13.975	11,771
2022-03-30	18.090	18.130	17.500	17.520	14.356	6,737
2022-03-29	17.197	18.015	17.197	18.015	14.762	9,504
2022-03-28	16.935	17.010	16.720	16.865	13.820	9,641
2022-03-25	16.901	17.070	16.901	17.000	13.930	5,364
2022-03-24	17.050	17.050	16.728	16.745	13.721	229,105
2022-03-23	16.880	17.014	16.880	17.010	13.938	8,423
2022-03-22	16.790	16.790	16.630	16.715	13.697	3,235
2022-03-21	16.490	16.890	16.380	16.890	13.840	2,041
2022-03-18	16.420	16.460	16.090	16.275	13.336	10,089
2022-03-17	16.290	16.580	16.270	16.350	13.398	8,079
2022-03-16	16.070	16.430	16.070	16.235	13.303	8,375
2022-03-15	15.760	15.760	15.490	15.750	12.906	12,007
2022-03-14	15.850	15.953	15.850	15.850	12.988	5,941
2022-03-11	15.305	15.650	15.230	15.250	12.496	7,819
2022-03-10	15.350	15.350	15.101	15.155	12.418	11,017
2022-03-09	15.290	15.530	15.239	15.510	12.709	11,377
2022-03-08	14.790	14.932	14.790	14.850	12.168	7,763
2022-03-07	14.640	14.640	13.850	14.620	11.980	10,737
2022-03-04	15.600	15.600	14.910	14.930	12.234	4,872
2022-03-03	15.905	16.076	15.600	15.635	12.812	6,051
2022-03-02	15.705	16.130	15.510	16.060	13.160	6,963
2022-03-01	16.400	16.640	15.740	15.760	12.914	19,268
2022-02-28	16.490	16.490	16.100	16.350	13.398	9,510
2022-02-25	16.470	16.760	16.300	16.740	13.717	4,113
2022-02-24	16.315	16.570	15.890	16.555	13.566	75,910
2022-02-23	17.115	17.300	16.930	17.090	14.004	32,907
2022-02-22	16.200	17.140	16.020	17.060	13.979	22,642
2022-02-21	16.525	16.780	16.450	16.565	13.574	7,936
2022-02-18	16.740	16.740	16.475	16.475	13.500	2,305
2022-02-17	16.745	17.360	16.740	17.030	13.955	8,651
2022-02-16	16.970	16.970	16.610	16.625	13.623	2,787
2022-02-15	16.770	17.070	16.770	17.010	13.938	6,306
2022-02-14	16.720	16.720	16.380	16.500	13.520	19,288
2022-02-11	16.908	16.908	16.743	16.865	13.820	2,992
2022-02-10	16.965	17.100	16.910	17.000	13.930	7,921
2022-02-09	16.985	17.130	16.910	16.910	13.856	2,477
2022-02-08	16.945	17.020	16.775	16.890	13.840	7,505
2022-02-07	17.161	17.161	16.800	16.880	13.832	11,732
2022-02-04	17.820	17.820	17.439	17.445	14.295	17,326
2022-02-03	17.910	17.910	17.720	17.860	14.635	6,714
2022-02-02	18.070	18.171	18.000	18.035	14.778	5,582
2022-02-01	18.230	18.230	17.799	17.830	14.610	11,073
2022-01-31	17.880	18.200	17.580	18.160	14.881	10,130
2022-01-28	17.715	17.730	17.460	17.595	14.418	13,554
2022-01-27	17.355	17.780	17.320	17.695	14.500	8,015
2022-01-26	17.480	17.920	17.480	17.530	14.364	10,007
2022-01-25	17.220	17.370	16.960	17.285	14.164	13,424
2022-01-24	17.480	17.480	16.950	17.055	13.975	13,207
2022-01-21	17.930	17.930	17.736	17.890	14.659	2,672

← NewerPage 20 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.