Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	49.050	49.190	48.850	49.120	42.305	395,761
2023-01-12	48.530	49.190	48.410	48.950	42.158	459,499
2023-01-11	48.300	48.590	47.840	48.550	41.814	401,361
2023-01-10	47.840	48.690	47.740	48.310	41.607	581,417
2023-01-09	48.790	49.240	48.600	48.820	42.046	538,199
2023-01-06	48.380	49.030	48.070	48.780	42.012	395,026
2023-01-05	48.670	49.110	47.860	48.250	41.555	730,993
2023-01-04	50.380	50.380	48.150	48.890	42.106	910,392
2023-01-03	50.300	50.640	49.920	50.280	43.304	359,394
2023-01-02	51.280	51.380	50.360	50.360	43.372	251,974
2022-12-30	51.300	51.300	50.760	50.880	43.820	381,340
2022-12-29	50.960	51.280	50.740	51.280	44.165	129,200
2022-12-28	51.280	51.300	50.860	50.920	43.855	148,404
2022-12-27	51.260	51.540	51.020	51.180	44.079	148,266
2022-12-23	50.780	51.020	50.600	50.860	43.803	153,292
2022-12-22	50.920	51.460	50.700	50.840	43.786	315,273
2022-12-21	50.780	51.020	50.240	50.800	43.751	434,161
2022-12-20	50.440	50.960	50.320	50.640	43.614	213,974
2022-12-19	50.880	51.280	50.840	50.840	43.786	372,298
2022-12-16	51.260	51.300	50.480	50.840	43.786	641,199
2022-12-15	52.120	52.480	51.000	51.320	44.199	475,575
2022-12-14	52.000	52.440	51.740	52.300	45.043	390,801
2022-12-13	52.400	52.660	51.640	52.140	44.905	471,557
2022-12-12	52.340	52.480	52.140	52.320	45.061	263,320
2022-12-09	52.560	52.620	51.800	52.500	45.216	280,301
2022-12-08	52.360	52.660	52.220	52.540	45.250	255,525
2022-12-07	51.940	52.840	51.940	52.240	44.992	328,868
2022-12-06	51.780	52.300	51.560	51.980	44.768	397,865
2022-12-05	52.420	52.420	51.720	51.940	44.733	315,777
2022-12-02	52.760	52.900	52.360	52.460	45.181	334,058
2022-12-01	52.360	52.860	51.420	52.820	45.491	515,700
2022-11-30	52.660	52.760	52.020	52.480	45.198	852,574
2022-11-29	53.200	53.220	52.520	52.620	45.319	485,437
2022-11-28	53.000	53.340	52.700	53.040	45.681	336,910
2022-11-25	52.820	53.160	52.660	53.160	45.784	262,410
2022-11-24	52.500	52.860	52.160	52.820	45.491	286,204
2022-11-23	52.100	52.760	52.040	52.460	45.181	313,554
2022-11-22	51.840	52.080	51.480	52.000	44.785	405,396
2022-11-21	51.160	52.140	50.900	51.960	44.750	428,973
2022-11-18	51.220	51.220	50.380	51.020	43.941	272,210
2022-11-17	51.500	51.500	50.620	51.020	43.941	323,411
2022-11-16	50.800	51.460	50.700	51.460	44.320	522,836
2022-11-15	50.100	50.900	49.690	50.860	43.803	530,578
2022-11-14	49.700	50.900	49.280	50.140	43.183	365,694
2022-11-11	53.660	53.860	49.140	49.760	42.856	1,008,650
2022-11-10	53.920	54.580	53.780	53.820	46.352	709,561
2022-11-09	53.900	54.240	53.740	54.040	46.542	285,871
2022-11-08	53.660	54.260	53.600	54.080	46.576	269,488
2022-11-07	53.500	54.340	53.380	53.820	46.352	357,052
2022-11-04	53.580	54.000	52.580	53.700	46.249	492,983
2022-11-03	52.240	53.540	52.040	53.460	46.042	526,827
2022-11-02	52.160	52.640	51.940	52.600	45.302	569,038
2022-11-01	52.080	52.580	51.720	52.000	44.785	354,592
2022-10-31	51.420	52.080	51.100	51.960	44.750	457,316
2022-10-28	49.760	51.400	49.740	51.380	44.251	547,046
2022-10-27	50.620	50.680	49.480	49.970	43.037	416,850
2022-10-26	49.800	50.720	49.760	50.420	43.424	568,537
2022-10-25	50.580	50.920	49.190	49.900	42.976	834,061
2022-10-24	50.940	51.240	50.240	50.300	43.321	506,677
2022-10-21	50.260	51.100	50.060	50.760	43.717	500,017

← NewerPage 17 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.