Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	49.380	49.400	48.790	49.220	43.102	520,010
2024-03-15	49.100	49.300	48.880	48.940	42.856	1,069,627
2024-03-14	48.850	49.190	48.600	49.160	43.049	471,435
2024-03-13	49.170	49.440	48.770	48.770	42.708	625,243
2024-03-12	48.910	49.180	48.690	49.180	43.067	375,644
2024-03-11	48.880	49.460	48.800	48.930	42.848	460,050
2024-03-08	48.220	49.210	48.220	49.010	42.918	500,376
2024-03-07	48.220	48.450	47.820	48.100	42.121	438,109
2024-03-06	49.000	49.220	47.900	48.350	42.340	874,947
2024-03-05	48.200	49.160	48.090	48.880	42.804	961,648
2024-03-04	47.450	48.820	47.380	48.480	42.454	1,167,363
2024-03-01	44.790	47.840	44.660	47.840	41.893	1,627,895
2024-02-29	45.630	46.910	45.370	45.790	40.098	1,741,862
2024-02-28	46.080	46.800	45.500	45.660	39.984	1,866,959
2024-02-27	51.300	51.340	46.880	47.050	41.201	2,160,236
2024-02-26	50.260	50.340	49.450	49.520	43.364	621,516
2024-02-23	50.000	50.600	49.280	50.240	43.995	790,903
2024-02-22	49.800	50.840	49.740	49.760	43.575	1,352,841
2024-02-21	56.400	56.580	47.800	49.900	43.697	2,951,098
2024-02-20	55.100	57.040	54.960	56.360	49.354	831,762
2024-02-19	55.300	55.440	54.920	55.140	48.286	219,587
2024-02-16	55.500	55.880	55.340	55.480	48.583	496,305
2024-02-15	55.520	55.660	55.240	55.380	48.496	471,389
2024-02-14	54.920	55.600	54.920	55.380	48.496	296,110
2024-02-13	55.260	55.380	54.400	55.040	48.198	503,995
2024-02-12	55.500	55.860	55.240	55.380	48.496	323,534
2024-02-09	55.440	55.980	55.260	55.400	48.513	306,374
2024-02-08	55.040	55.540	54.820	55.500	48.601	293,090
2024-02-07	54.820	55.260	54.780	54.940	48.111	242,182
2024-02-06	55.740	55.960	54.740	54.820	48.006	426,472
2024-02-05	55.600	56.080	55.320	55.500	48.601	355,789
2024-02-02	54.760	55.780	54.760	55.760	48.829	478,032
2024-02-01	55.260	55.520	54.220	54.320	47.568	728,943
2024-01-31	56.020	56.120	55.380	55.420	48.531	754,884
2024-01-30	56.360	56.440	55.760	56.020	49.056	423,468
2024-01-29	56.420	56.480	56.020	56.360	49.354	483,954
2024-01-26	56.760	57.020	56.480	56.480	49.459	380,108
2024-01-25	55.740	56.800	55.420	56.620	49.582	723,740
2024-01-24	56.640	56.680	55.060	55.960	49.004	778,154
2024-01-23	58.640	58.680	56.540	56.540	49.512	706,199
2024-01-22	58.120	58.760	58.040	58.620	51.333	662,873
2024-01-19	58.000	58.160	57.560	57.720	50.545	655,512
2024-01-18	57.520	58.060	57.200	57.820	50.633	835,363
2024-01-17	56.820	57.360	56.460	57.360	50.230	674,546
2024-01-16	56.500	57.240	56.280	57.220	50.107	654,881
2024-01-15	56.240	56.740	56.120	56.740	49.687	515,881
2024-01-12	55.560	56.600	55.420	56.280	49.284	502,034
2024-01-11	55.060	55.860	54.900	55.280	48.408	556,159
2024-01-10	54.480	54.920	54.260	54.880	48.058	205,303
2024-01-09	55.000	55.140	54.400	54.620	47.830	233,813
2024-01-08	54.640	55.040	54.340	55.040	48.198	254,507
2024-01-05	54.200	54.680	54.000	54.680	47.883	297,741
2024-01-04	53.500	54.560	53.500	54.460	47.690	334,546
2024-01-03	54.200	54.320	53.280	53.460	46.815	352,551
2024-01-02	54.320	54.580	53.960	54.300	47.550	384,019
2023-12-29	53.980	54.240	53.980	54.140	47.410	189,316
2023-12-28	54.360	54.600	53.980	54.060	47.340	295,520
2023-12-27	54.600	54.740	54.300	54.440	47.673	204,742
2023-12-22	54.800	54.880	54.200	54.500	47.725	262,107
2023-12-21	54.800	54.920	54.600	54.880	48.058	252,930

← NewerPage 12 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.