Quadient SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 14.670 | 14.690 | 14.560 | 14.690 | 13.880 | 1 |
| 2025-11-10 | 14.480 | 14.840 | 14.480 | 14.590 | 13.785 | 555 |
| 2025-11-07 | 14.230 | 14.360 | 14.120 | 14.260 | 13.474 | 273 |
| 2025-11-06 | 14.460 | 14.460 | 14.250 | 14.250 | 13.464 | 8 |
| 2025-11-05 | 14.500 | 14.540 | 14.400 | 14.480 | 13.682 | 32 |
| 2025-11-04 | 14.860 | 14.920 | 14.550 | 14.550 | 13.748 | 50 |
| 2025-11-03 | 14.940 | 15.040 | 14.940 | 14.990 | 14.163 | 10 |
| 2025-10-31 | 14.580 | 15.100 | 14.540 | 15.040 | 14.211 | 28 |
| 2025-10-30 | 14.520 | 14.580 | 14.440 | 14.540 | 13.738 | 10 |
| 2025-10-29 | 14.520 | 14.520 | 14.460 | 14.520 | 13.719 | 12 |
| 2025-10-28 | 14.460 | 14.550 | 14.460 | 14.550 | 13.748 | 4 |
| 2025-10-27 | 14.460 | 14.560 | 14.060 | 14.330 | 13.540 | 246 |
| 2025-10-24 | 14.460 | 14.620 | 14.340 | 14.490 | 13.691 | 0 |
| 2025-10-23 | 14.400 | 14.470 | 14.400 | 14.470 | 13.672 | 1 |
| 2025-10-22 | 14.210 | 14.400 | 14.180 | 14.380 | 13.587 | 168 |
← NewerPage 5 of 5 · 255 trading days
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.