Quadient SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	18.115	18.200	18.090	18.150	14.872	6,317
2022-01-19	18.530	18.530	18.100	18.150	14.872	20,606
2022-01-18	18.870	19.060	18.870	18.935	15.516	1,205
2022-01-17	18.515	18.740	18.210	18.715	15.335	3,074
2022-01-14	18.535	18.600	18.240	18.315	15.008	4,914
2022-01-13	18.642	18.780	18.642	18.695	15.319	5,897
2022-01-12	18.650	18.650	18.402	18.445	15.114	998
2022-01-11	19.060	19.060	18.650	18.725	15.344	5,477
2022-01-10	19.300	19.340	19.009	19.140	15.684	9,980
2022-01-07	19.230	19.230	19.006	19.230	15.757	5,358
2022-01-06	19.660	19.660	19.152	19.180	15.716	21,752
2022-01-05	19.600	20.100	19.522	20.100	16.470	3,605
2022-01-04	19.190	19.565	19.190	19.565	16.032	8,161
2021-12-31	19.230	19.230	19.140	19.225	15.753	467
2021-12-30	19.280	19.280	19.090	19.275	15.794	1,228
2021-12-29	19.205	19.510	19.170	19.455	15.942	74,999
2021-12-24	18.350	18.470	18.350	18.395	15.073	218
2021-12-23	18.280	18.500	18.280	18.380	15.061	4,861
2021-12-22	18.060	18.320	18.007	18.270	14.971	4,726
2021-12-21	17.640	17.940	17.500	17.925	14.688	2,371
2021-12-20	17.672	17.672	17.385	17.385	14.246	832
2021-12-17	18.155	18.190	17.850	18.030	14.774	8,649
2021-12-16	17.708	18.268	17.708	18.120	14.848	875
2021-12-15	17.900	17.900	17.550	17.640	14.455	5,274
2021-12-14	18.142	18.142	17.900	17.960	14.717	10,656
2021-12-13	18.715	18.830	18.378	18.450	15.118	10,168
2021-12-10	19.000	19.000	18.740	18.790	15.397	4,390
2021-12-09	19.260	19.640	19.110	19.290	15.807	5,815
2021-12-08	19.250	19.250	18.260	19.180	15.716	27,230
2021-12-07	19.890	20.120	19.660	20.110	16.479	2,552
2021-12-06	19.400	19.800	19.400	19.750	16.184	3,114
2021-12-03	19.325	19.325	19.325	19.325	15.835	3,467
2021-12-02	19.855	19.940	19.726	19.915	16.319	5,887
2021-12-01	19.440	19.870	19.440	19.830	16.249	6,477
2021-11-30	18.945	19.300	18.860	19.165	15.704	17,535
2021-11-29	18.898	19.019	18.898	18.955	15.532	2,109
2021-11-26	19.180	19.180	18.670	18.975	15.549	21,196
2021-11-25	19.600	19.600	19.500	19.585	16.048	5,482
2021-11-24	19.605	19.680	19.380	19.655	16.106	5,163
2021-11-23	19.970	19.970	19.430	19.520	15.995	12,009
2021-11-22	20.440	20.720	19.955	19.955	16.352	13,949
2021-11-19	20.700	20.700	20.320	20.420	16.733	7,064
2021-11-18	21.060	21.060	21.040	21.040	17.241	254
2021-11-17	20.995	21.080	20.980	21.080	17.273	6,044
2021-11-16	21.020	21.020	20.920	21.010	17.216	994
2021-11-15	21.200	21.300	21.022	21.040	17.241	1,392
2021-11-12	20.940	21.170	20.940	21.170	17.347	5,730
2021-11-11	20.955	21.060	20.900	20.950	17.167	2,295
2021-11-10	20.920	20.920	20.640	20.910	17.134	8,536
2021-11-09	21.220	21.220	20.720	20.910	17.134	10,822
2021-11-08	21.320	21.480	21.220	21.410	17.544	3,930
2021-11-05	21.035	21.400	20.920	21.360	17.503	5,311
2021-11-04	20.960	21.080	20.960	21.000	17.208	4,522
2021-11-03	20.595	20.900	20.520	20.850	17.085	9,420
2021-11-02	20.760	20.760	20.520	20.540	16.831	5,561
2021-11-01	20.900	21.180	20.900	20.910	17.134	4,054
2021-10-29	20.710	20.840	20.520	20.640	16.913	8,373
2021-10-28	20.580	20.740	20.580	20.710	16.970	8,985
2021-10-27	20.520	20.825	20.520	20.520	16.815	5,762
2021-10-26	20.515	20.520	20.434	20.520	16.815	7,962

← NewerPage 21 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.