Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	43.510	43.540	41.390	41.890	37.576	929,115
2024-06-12	43.770	44.080	42.630	43.580	39.091	873,554
2024-06-11	43.530	44.140	43.480	43.700	39.199	1,145,920
2024-06-10	44.540	44.800	42.920	43.400	38.930	1,240,406
2024-06-07	46.370	46.680	45.840	46.300	40.545	718,035
2024-06-06	44.390	46.530	44.390	46.220	40.475	891,646
2024-06-05	44.180	44.600	43.880	44.140	38.653	662,895
2024-06-04	43.380	44.050	42.560	43.870	38.417	762,695
2024-06-03	43.420	44.120	43.160	43.420	38.023	734,598
2024-05-31	42.170	43.450	42.090	43.050	37.699	1,356,245
2024-05-30	42.920	43.190	41.750	42.000	36.779	1,188,315
2024-05-29	45.060	45.100	43.080	43.250	37.874	955,214
2024-05-28	45.720	46.000	44.940	45.200	39.581	482,645
2024-05-27	44.790	45.830	44.560	45.590	39.923	382,488
2024-05-24	45.310	45.420	44.860	44.860	39.284	517,315
2024-05-23	46.570	46.570	45.560	45.560	39.897	462,345
2024-05-22	46.760	46.940	46.320	46.620	40.825	510,800
2024-05-21	46.850	46.960	46.170	46.660	40.860	477,421
2024-05-20	46.870	47.400	46.660	47.000	41.158	293,153
2024-05-17	47.200	47.320	46.640	46.800	40.982	559,756
2024-05-16	47.880	48.160	47.300	47.300	41.420	506,781
2024-05-15	47.880	48.310	47.690	47.790	41.849	481,386
2024-05-14	47.750	48.150	47.360	47.830	41.884	425,476
2024-05-13	47.000	47.950	47.000	47.950	41.990	494,961
2024-05-10	46.630	47.310	46.500	47.140	41.280	427,490
2024-05-09	46.490	46.700	46.350	46.460	40.685	213,282
2024-05-08	46.400	47.100	46.250	46.480	40.702	349,896
2024-05-07	45.710	46.350	45.700	46.270	40.518	354,807
2024-05-06	45.560	45.610	44.940	45.500	39.844	436,741
2024-05-03	44.500	45.930	44.400	45.560	39.897	498,350
2024-05-02	44.640	44.880	44.160	44.220	38.723	859,998
2024-04-30	45.200	45.460	43.530	44.460	38.933	983,807
2024-04-29	45.090	45.650	45.020	45.270	39.643	310,758
2024-04-26	45.400	45.570	44.770	44.950	39.362	383,264
2024-04-25	45.460	45.460	44.900	45.020	39.424	573,554
2024-04-24	45.570	45.960	45.420	45.650	39.975	456,240
2024-04-23	45.000	45.540	44.720	45.450	39.800	449,291
2024-04-22	44.230	45.890	44.230	44.890	39.310	861,017
2024-04-19	46.790	47.250	41.370	43.710	38.277	1,906,940
2024-04-18	46.260	47.190	46.000	46.940	41.105	977,868
2024-04-17	44.390	44.980	44.250	44.760	39.196	894,140
2024-04-16	44.320	44.640	43.760	44.580	39.038	648,280
2024-04-15	44.810	45.600	44.800	44.870	39.292	642,128
2024-04-12	45.500	45.610	44.460	44.680	39.126	660,931
2024-04-11	46.440	46.550	44.540	45.270	39.643	914,021
2024-04-10	47.110	47.780	46.110	46.530	40.746	1,107,401
2024-04-09	49.080	49.460	48.580	48.580	42.541	703,795
2024-04-08	50.340	50.340	49.100	49.100	42.997	577,915
2024-04-05	49.810	50.420	49.430	50.340	44.082	587,635
2024-04-04	50.140	50.540	49.750	50.400	44.135	470,546
2024-04-03	49.240	50.220	49.170	50.000	43.785	375,554
2024-04-02	49.460	49.720	48.830	49.280	43.154	690,693
2024-03-28	49.230	49.840	49.140	49.460	43.312	548,825
2024-03-27	49.870	49.930	49.140	49.220	43.102	372,630
2024-03-26	49.410	49.950	49.190	49.870	43.671	526,095
2024-03-25	49.790	50.060	49.290	49.290	43.163	474,767
2024-03-22	49.220	50.000	49.140	49.840	43.645	551,685
2024-03-21	49.480	49.510	48.870	49.080	42.979	734,493
2024-03-20	49.300	49.820	49.060	49.360	43.224	497,023
2024-03-19	49.160	49.630	49.000	49.530	43.373	445,444

← NewerPage 11 of 22 · 1,281 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.