Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	59.260	59.360	58.840	59.020	51.683	427,507
2023-07-04	59.620	59.940	59.340	59.340	51.964	270,608
2023-07-03	61.460	61.620	59.500	59.500	52.104	591,921
2023-06-30	60.500	61.680	60.300	61.340	53.715	947,935
2023-06-29	60.620	60.940	60.360	60.580	53.050	558,859
2023-06-28	60.480	60.620	59.840	60.480	52.962	640,420
2023-06-27	59.780	60.340	59.480	60.280	52.787	391,153
2023-06-26	59.880	59.880	59.000	59.600	52.191	508,715
2023-06-23	59.940	60.000	59.480	59.880	52.437	372,765
2023-06-22	61.100	61.140	59.960	60.000	52.542	417,408
2023-06-21	61.260	61.500	61.160	61.240	53.627	282,476
2023-06-20	61.180	61.580	61.180	61.380	53.750	363,748
2023-06-19	61.580	61.740	60.960	61.160	53.557	481,775
2023-06-16	62.100	62.400	61.660	61.680	54.013	4,176,673
2023-06-15	61.620	61.980	61.620	61.980	54.275	353,176
2023-06-14	61.600	61.900	61.500	61.640	53.978	446,908
2023-06-13	61.900	61.900	61.360	61.660	53.995	538,573
2023-06-12	61.540	61.760	61.300	61.700	54.030	379,104
2023-06-09	61.340	61.780	60.920	61.340	53.715	562,766
2023-06-08	60.400	61.040	60.200	60.940	53.365	480,566
2023-06-07	59.580	60.580	59.480	60.580	53.050	535,933
2023-06-06	60.820	61.000	60.620	60.620	52.209	386,919
2023-06-05	60.700	61.040	60.460	60.780	52.347	377,847
2023-06-02	60.600	61.020	60.080	60.720	52.295	434,884
2023-06-01	60.440	60.560	60.040	60.560	52.157	388,404
2023-05-31	59.280	61.060	59.180	60.080	51.744	2,129,561
2023-05-30	60.380	60.420	59.320	59.360	51.124	399,786
2023-05-29	60.320	60.560	60.200	60.320	51.950	151,950
2023-05-26	60.100	60.500	59.720	60.240	51.882	472,563
2023-05-25	61.000	61.000	59.980	59.980	51.658	421,204
2023-05-24	60.340	60.940	60.300	60.940	52.484	623,427
2023-05-23	60.680	61.060	60.500	60.620	52.209	343,908
2023-05-22	60.200	60.760	60.100	60.760	52.329	375,731
2023-05-19	59.800	60.140	59.400	60.020	51.692	364,247
2023-05-18	60.120	60.120	59.440	59.620	51.348	339,335
2023-05-17	59.900	60.340	59.600	59.800	51.503	411,777
2023-05-16	58.960	59.920	58.740	59.700	51.417	745,546
2023-05-15	59.260	59.280	58.780	59.060	50.865	279,419
2023-05-12	58.760	59.240	58.700	59.040	50.848	426,357
2023-05-11	58.600	59.020	58.440	58.600	50.469	444,133
2023-05-10	58.720	59.060	58.360	58.460	50.349	308,960
2023-05-09	58.560	58.880	58.540	58.880	50.710	360,826
2023-05-08	58.440	58.780	58.380	58.540	50.417	192,281
2023-05-05	58.760	58.880	58.180	58.460	50.349	400,586
2023-05-04	58.720	58.980	58.280	58.480	50.366	460,960
2023-05-03	58.200	58.820	58.200	58.680	50.538	408,538
2023-05-02	58.900	59.080	58.320	58.320	50.228	581,207
2023-04-28	58.900	59.140	58.420	58.920	50.745	549,345
2023-04-27	58.100	58.780	57.920	58.700	50.555	488,925
2023-04-26	58.100	58.240	57.680	58.180	50.107	490,136
2023-04-25	57.600	58.640	57.440	58.400	50.297	485,477
2023-04-24	58.680	58.780	57.920	58.000	49.952	523,375
2023-04-21	58.020	58.580	57.600	58.580	50.452	517,315
2023-04-20	58.500	58.500	57.240	58.060	50.004	569,233
2023-04-19	58.080	58.440	57.680	57.680	49.677	471,625
2023-04-18	57.720	57.880	57.300	57.880	49.849	641,891
2023-04-17	56.820	58.120	56.820	57.720	49.711	546,017
2023-04-14	56.840	57.000	56.560	56.840	48.953	436,279
2023-04-13	57.100	57.420	56.540	56.800	48.919	480,817
2023-04-12	56.480	57.020	56.460	56.800	48.919	410,776

← NewerPage 15 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.