Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	37.880	38.430	37.570	37.570	33.700	481,904
2024-09-04	36.600	36.940	36.140	36.940	33.135	431,100
2024-09-03	37.050	37.370	36.940	37.120	33.297	269,913
2024-09-02	38.250	38.340	36.950	37.090	33.270	392,552
2024-08-30	37.690	38.570	37.180	38.210	34.275	786,674
2024-08-29	37.760	38.090	37.420	37.970	34.059	336,307
2024-08-28	38.070	38.280	37.830	37.830	33.934	299,205
2024-08-27	38.050	38.430	37.940	37.970	34.059	304,436
2024-08-26	38.230	38.400	38.000	38.080	34.158	184,382
2024-08-23	37.970	38.450	37.900	38.290	34.346	250,349
2024-08-22	37.630	38.270	37.630	37.990	34.077	313,072
2024-08-21	37.750	37.970	37.520	37.600	33.727	351,251
2024-08-20	38.100	38.340	37.660	37.720	33.835	321,598
2024-08-19	37.410	38.240	37.330	37.980	34.068	427,287
2024-08-16	37.620	37.890	37.350	37.460	33.602	405,656
2024-08-15	37.330	37.690	37.010	37.490	33.629	360,055
2024-08-14	37.230	37.470	36.850	37.150	33.324	270,713
2024-08-13	35.870	36.990	35.800	36.990	33.180	417,242
2024-08-12	36.050	36.260	35.750	35.890	32.194	264,379
2024-08-09	36.030	36.600	35.910	35.980	32.274	242,368
2024-08-08	35.950	35.950	35.480	35.920	32.220	351,604
2024-08-07	35.210	36.350	35.100	36.110	32.391	598,963
2024-08-06	35.930	36.030	34.960	35.140	31.521	486,441
2024-08-05	35.570	35.740	34.700	35.640	31.969	797,101
2024-08-02	37.130	37.500	36.520	36.520	32.759	842,315
2024-08-01	38.250	38.270	37.230	37.610	33.736	720,468
2024-07-31	38.420	39.200	38.400	38.510	34.544	956,219
2024-07-30	37.680	38.050	37.430	38.020	34.104	396,293
2024-07-29	37.640	38.080	37.320	37.720	33.835	718,149
2024-07-26	37.220	37.790	37.150	37.570	33.700	699,673
2024-07-25	37.060	37.620	36.590	37.620	33.745	1,110,029
2024-07-24	36.400	38.280	35.720	37.620	33.745	2,148,995
2024-07-23	41.990	42.000	36.290	36.290	32.552	2,689,875
2024-07-22	41.500	42.550	41.470	41.950	37.629	578,794
2024-07-19	41.120	41.540	40.670	41.290	37.037	541,210
2024-07-18	40.900	41.510	40.760	41.240	36.992	391,355
2024-07-17	40.250	40.890	40.190	40.740	36.544	388,093
2024-07-16	40.100	40.390	39.910	40.370	36.212	450,453
2024-07-15	40.560	40.660	40.070	40.200	36.060	333,816
2024-07-12	40.880	41.060	40.100	40.790	36.589	488,244
2024-07-11	40.150	41.120	40.150	40.690	36.499	529,557
2024-07-10	40.190	40.830	40.000	40.000	35.880	415,495
2024-07-09	40.080	40.510	39.820	40.040	35.916	413,693
2024-07-08	40.800	41.380	40.300	40.300	36.149	438,207
2024-07-05	41.150	41.370	40.770	41.050	36.822	239,968
2024-07-04	40.980	41.360	40.600	41.020	36.795	381,058
2024-07-03	40.350	41.430	40.000	41.010	36.786	539,202
2024-07-02	39.800	40.270	39.400	40.100	35.970	698,776
2024-07-01	40.510	40.850	39.630	40.060	35.934	969,276
2024-06-28	40.470	40.620	39.410	39.410	35.351	1,265,544
2024-06-27	42.000	42.000	40.320	40.320	36.167	900,485
2024-06-26	42.870	42.960	41.850	42.050	37.719	958,528
2024-06-25	42.360	42.820	41.950	42.820	38.410	999,496
2024-06-24	41.400	42.690	41.360	42.630	38.239	1,024,967
2024-06-21	41.220	41.590	41.070	41.570	37.289	1,453,941
2024-06-20	40.370	41.280	40.370	41.280	37.028	651,093
2024-06-19	40.570	40.940	40.370	40.500	36.329	448,103
2024-06-18	40.100	40.710	39.860	40.620	36.436	634,875
2024-06-17	40.530	40.540	39.130	39.890	35.782	685,343
2024-06-14	41.570	41.730	40.310	40.540	36.365	1,045,343

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.3300 EUR
2025-06-10	1.2100 EUR
2024-06-10	1.1000 EUR
2023-06-07	1.0000 EUR
2022-06-07	0.9000 EUR
2021-05-14	0.7500 EUR
2020-05-13	0.7000 EUR
2019-05-20	0.8600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.