Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	58.800	59.500	58.660	58.940	51.613	385,987
2023-09-26	59.120	59.120	58.520	58.780	51.473	437,974
2023-09-25	59.500	59.660	59.060	59.360	51.981	305,137
2023-09-22	59.380	60.140	58.540	59.660	52.244	346,780
2023-09-21	60.200	60.540	59.640	59.860	52.419	329,504
2023-09-20	59.380	61.460	59.340	60.880	53.312	475,591
2023-09-19	58.140	59.480	58.020	59.240	51.876	348,256
2023-09-18	58.960	58.960	57.840	58.220	50.983	326,772
2023-09-15	59.260	59.620	58.940	59.120	51.771	911,437
2023-09-14	57.680	58.900	57.540	58.900	51.578	495,987
2023-09-13	57.640	57.700	56.800	57.520	50.370	366,914
2023-09-12	58.740	58.760	57.920	58.000	50.790	309,605
2023-09-11	58.580	58.760	58.260	58.640	51.351	289,438
2023-09-08	57.920	58.440	57.600	58.440	51.176	353,313
2023-09-07	58.040	58.060	57.420	57.780	50.598	350,235
2023-09-06	58.440	58.660	57.640	58.240	51.000	303,457
2023-09-05	58.700	58.960	58.320	58.580	51.298	212,317
2023-09-04	58.680	59.100	58.520	58.720	51.421	183,310
2023-09-01	58.900	58.900	58.300	58.480	51.211	289,552
2023-08-31	58.800	59.340	58.740	58.840	51.526	486,651
2023-08-30	59.000	59.160	58.780	58.840	51.526	217,688
2023-08-29	59.360	59.380	58.860	58.980	51.648	262,309
2023-08-28	59.040	59.300	58.800	59.300	51.929	160,625
2023-08-25	58.200	59.080	58.200	58.740	51.438	192,619
2023-08-24	58.400	58.960	58.220	58.320	51.070	262,427
2023-08-23	57.980	58.340	57.840	58.260	51.018	294,660
2023-08-22	57.140	57.900	56.900	57.740	50.563	389,960
2023-08-21	56.620	57.160	56.440	56.920	49.844	272,812
2023-08-18	56.960	56.960	56.080	56.660	49.617	419,713
2023-08-17	57.760	57.940	57.020	57.060	49.967	377,355
2023-08-16	58.320	58.480	57.880	58.080	50.860	221,650
2023-08-15	59.180	59.180	58.060	58.460	51.193	208,917
2023-08-14	58.960	59.160	58.680	59.120	51.771	251,518
2023-08-11	59.120	59.540	58.920	59.100	51.754	320,216
2023-08-10	58.360	59.540	58.300	59.320	51.946	483,310
2023-08-09	58.080	58.680	58.080	58.220	50.983	229,059
2023-08-08	58.200	58.420	57.660	57.840	50.650	306,899
2023-08-07	57.920	58.420	57.560	58.360	51.105	239,590
2023-08-04	58.140	58.340	57.680	58.020	50.808	382,211
2023-08-03	58.360	58.600	57.580	58.100	50.878	413,029
2023-08-02	58.260	59.480	58.200	58.540	51.263	512,142
2023-08-01	59.000	59.200	58.020	58.880	51.561	501,455
2023-07-31	59.200	59.480	58.600	59.080	51.736	525,799
2023-07-28	57.880	59.240	57.880	59.240	51.876	639,833
2023-07-27	57.500	58.520	57.500	58.000	50.790	615,582
2023-07-26	58.520	58.760	56.480	57.200	50.090	867,745
2023-07-25	59.940	61.040	56.900	58.640	51.351	1,027,734
2023-07-24	58.320	59.440	58.040	59.180	51.824	482,407
2023-07-21	58.300	58.560	57.900	58.380	51.123	306,908
2023-07-20	58.200	58.640	57.900	58.160	50.930	481,925
2023-07-19	58.580	58.840	58.180	58.260	51.018	385,876
2023-07-18	59.080	59.240	58.520	58.520	51.246	330,202
2023-07-17	59.200	59.340	58.960	58.960	51.631	226,772
2023-07-14	59.100	59.260	58.860	59.160	51.806	220,625
2023-07-13	58.600	59.160	58.520	59.080	51.736	346,682
2023-07-12	58.300	58.620	57.900	58.500	51.228	374,748
2023-07-11	58.300	58.660	57.960	58.260	51.018	273,509
2023-07-10	57.880	58.360	57.660	58.040	50.825	273,934
2023-07-07	57.900	58.240	57.520	57.940	50.738	392,544
2023-07-06	58.960	58.960	57.640	57.760	50.580	471,037

← NewerPage 14 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.