Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	48.810	50.680	48.790	50.420	43.424	746,154
2022-10-19	49.120	49.340	48.730	48.740	41.977	349,724
2022-10-18	48.890	49.670	48.740	48.930	42.141	455,231
2022-10-17	47.880	48.290	47.510	48.230	41.538	313,710
2022-10-14	47.780	48.210	47.350	47.630	41.021	320,568
2022-10-13	46.690	47.250	45.930	47.160	40.616	453,367
2022-10-12	47.130	47.130	46.450	46.760	40.272	321,848
2022-10-11	46.780	47.150	46.430	46.950	40.436	265,957
2022-10-10	47.180	47.400	46.910	46.910	40.401	267,890
2022-10-07	47.730	48.320	47.390	47.530	40.935	284,242
2022-10-06	48.620	48.820	47.670	47.830	41.194	298,704
2022-10-05	48.360	49.040	48.160	48.530	41.796	342,725
2022-10-04	47.450	48.700	47.400	48.410	41.693	543,132
2022-10-03	47.040	47.170	46.020	47.170	40.625	421,633
2022-09-30	47.100	47.500	46.900	47.360	40.789	442,162
2022-09-29	46.660	46.910	45.880	46.900	40.393	549,834
2022-09-28	46.050	46.890	45.770	46.720	40.238	650,503
2022-09-27	46.080	46.750	45.840	46.410	39.971	573,000
2022-09-26	45.420	46.260	45.290	45.980	39.600	539,274
2022-09-23	46.320	46.320	44.850	45.600	39.273	359,928
2022-09-22	46.710	47.300	46.220	46.230	39.816	451,750
2022-09-21	47.900	48.100	45.330	47.160	40.616	988,288
2022-09-20	50.020	50.140	48.000	48.210	41.521	634,079
2022-09-19	50.320	50.400	49.570	49.950	43.019	333,022
2022-09-16	50.740	50.800	50.100	50.480	43.476	1,231,543
2022-09-15	50.960	51.260	50.880	51.160	44.061	382,139
2022-09-14	50.160	51.100	50.060	51.060	43.975	447,700
2022-09-13	50.900	51.180	50.340	50.340	43.355	420,165
2022-09-12	51.280	51.300	50.880	50.940	43.872	450,514
2022-09-09	50.840	51.360	50.720	51.060	43.975	281,775
2022-09-08	50.860	51.060	50.080	50.720	43.683	244,538
2022-09-07	50.660	51.280	50.540	50.640	43.614	324,942
2022-09-06	50.700	51.080	50.360	50.980	43.906	217,207
2022-09-05	50.000	50.880	49.920	50.760	43.717	169,770
2022-09-02	50.460	50.880	50.180	50.880	43.820	270,083
2022-09-01	50.200	50.320	49.790	50.120	43.166	278,662
2022-08-31	50.740	50.920	50.180	50.500	43.493	575,954
2022-08-30	50.220	50.740	50.160	50.660	43.631	342,361
2022-08-29	50.040	50.540	49.880	50.220	43.252	223,538
2022-08-26	51.640	51.700	50.440	50.560	43.545	379,206
2022-08-25	51.700	52.080	51.460	51.540	44.389	310,559
2022-08-24	51.180	51.560	50.860	51.500	44.354	345,630
2022-08-23	51.460	51.840	51.120	51.320	44.199	336,347
2022-08-22	52.220	52.580	51.360	51.700	44.527	407,029
2022-08-19	52.200	52.760	52.160	52.580	45.284	311,043
2022-08-18	52.200	52.560	51.860	52.400	45.129	261,429
2022-08-17	52.360	52.420	51.960	52.240	44.992	334,651
2022-08-16	52.360	52.640	51.960	52.200	44.957	267,623
2022-08-15	52.000	52.400	51.860	52.280	45.026	189,079
2022-08-12	51.660	52.160	51.540	51.880	44.682	242,035
2022-08-11	51.580	52.040	51.520	51.740	44.561	221,647
2022-08-10	51.500	52.020	51.200	51.580	44.423	296,946
2022-08-09	52.000	52.320	51.120	51.460	44.320	474,396
2022-08-08	51.680	52.440	51.560	51.960	44.750	431,906
2022-08-05	51.520	51.800	51.280	51.500	44.354	311,606
2022-08-04	51.500	51.900	51.340	51.620	44.458	451,785
2022-08-03	50.300	51.500	50.120	51.420	44.285	502,518
2022-08-02	50.360	50.540	50.180	50.220	43.252	333,722
2022-08-01	50.000	50.620	50.000	50.420	43.424	240,520
2022-07-29	49.790	50.500	49.150	50.100	43.149	677,490

← NewerPage 18 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.