Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	56.000	56.820	55.460	56.420	48.592	602,288
2023-04-06	56.020	56.840	56.000	56.420	48.592	298,894
2023-04-05	55.180	56.500	55.000	56.320	48.505	704,123
2023-04-04	54.720	55.540	54.720	55.140	47.489	426,579
2023-04-03	54.720	54.900	54.360	54.620	47.041	450,279
2023-03-31	54.800	55.100	54.540	54.540	46.972	481,636
2023-03-30	54.140	55.000	54.140	54.880	47.265	526,911
2023-03-29	53.660	53.920	53.240	53.640	46.197	484,973
2023-03-28	53.500	53.980	53.380	53.500	46.077	378,188
2023-03-27	52.800	53.440	52.720	53.160	45.784	392,638
2023-03-24	52.700	52.880	51.880	52.540	45.250	429,897
2023-03-23	53.000	53.160	52.580	52.780	45.457	337,113
2023-03-22	53.140	53.700	52.940	53.120	45.750	355,045
2023-03-21	52.200	53.200	52.120	52.980	45.629	342,304
2023-03-20	51.380	52.180	50.860	51.860	44.664	379,876
2023-03-17	51.340	51.700	51.100	51.700	44.527	1,247,848
2023-03-16	50.920	51.340	49.990	51.000	43.924	578,735
2023-03-15	51.720	52.060	50.180	50.700	43.665	497,559
2023-03-14	51.580	51.960	51.160	51.700	44.527	607,480
2023-03-13	52.960	52.980	51.260	51.580	44.423	610,936
2023-03-10	52.900	53.120	52.520	53.120	45.750	441,322
2023-03-09	53.020	53.400	52.940	53.200	45.818	270,965
2023-03-08	52.660	53.300	52.500	53.160	45.784	423,818
2023-03-07	52.700	53.160	52.660	52.740	45.422	410,836
2023-03-06	53.580	53.620	52.620	52.640	45.336	476,101
2023-03-03	53.780	54.000	53.400	53.400	45.991	635,546
2023-03-02	53.900	54.120	53.520	53.700	46.249	525,881
2023-03-01	53.360	54.040	53.360	54.040	46.542	458,364
2023-02-28	53.440	54.000	53.100	53.320	45.922	705,555
2023-02-27	53.980	54.060	53.540	53.560	46.128	494,098
2023-02-24	53.300	54.040	53.260	54.020	46.525	441,503
2023-02-23	53.680	54.040	52.860	53.100	45.732	359,871
2023-02-22	52.820	54.340	52.440	53.560	46.128	615,683
2023-02-21	52.140	53.440	50.480	52.960	45.612	727,258
2023-02-20	52.200	52.500	52.040	52.320	45.061	437,453
2023-02-17	51.940	52.180	51.480	52.040	44.819	339,717
2023-02-16	51.820	52.200	51.720	52.140	44.905	350,340
2023-02-15	51.060	51.600	51.040	51.540	44.389	421,242
2023-02-14	50.740	51.360	50.720	51.240	44.130	373,253
2023-02-13	50.740	50.960	50.660	50.760	43.717	437,918
2023-02-10	51.020	51.200	50.280	50.720	43.683	471,888
2023-02-09	51.180	51.860	51.000	51.060	43.975	378,160
2023-02-08	50.540	51.240	50.540	50.940	43.872	333,888
2023-02-07	50.240	51.160	50.220	50.380	43.390	430,840
2023-02-06	50.540	50.700	49.870	50.320	43.338	426,828
2023-02-03	49.020	51.020	49.020	50.780	43.734	595,284
2023-02-02	50.060	50.100	48.560	49.080	42.270	773,758
2023-02-01	49.990	50.440	49.790	50.100	43.149	429,568
2023-01-31	50.420	50.460	49.490	49.990	43.054	598,390
2023-01-30	49.800	50.680	49.380	50.640	43.614	454,947
2023-01-27	49.670	50.020	49.610	50.020	43.080	361,061
2023-01-26	49.810	49.940	49.290	49.730	42.830	303,654
2023-01-25	50.000	50.300	49.480	49.770	42.864	211,598
2023-01-24	49.620	49.910	49.350	49.910	42.985	273,986
2023-01-23	50.040	50.180	49.530	49.570	42.692	228,155
2023-01-20	50.300	50.300	49.800	50.040	43.097	242,716
2023-01-19	49.900	51.020	49.870	50.320	43.338	484,396
2023-01-18	49.740	50.460	49.740	49.960	43.028	343,562
2023-01-17	49.370	49.750	49.010	49.720	42.821	320,646
2023-01-16	49.350	49.820	49.040	49.420	42.563	244,103

← NewerPage 16 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.