Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	49.800	49.990	48.810	49.610	42.727	426,744
2022-07-27	49.000	49.810	48.380	49.710	42.813	759,242
2022-07-26	47.310	49.210	47.000	48.570	41.831	827,682
2022-07-25	47.230	47.420	46.460	46.890	40.384	483,520
2022-07-22	47.250	48.150	47.210	47.330	40.763	333,357
2022-07-21	46.570	47.380	46.550	47.270	40.711	384,498
2022-07-20	46.490	46.820	46.120	46.670	40.194	405,045
2022-07-19	45.900	46.360	45.660	46.270	39.850	366,451
2022-07-18	45.920	46.160	45.690	46.110	39.712	312,768
2022-07-15	44.550	45.870	44.400	45.870	39.505	390,171
2022-07-14	45.400	45.400	44.280	44.490	38.317	303,645
2022-07-13	45.990	46.030	44.790	45.470	39.161	270,294
2022-07-12	45.150	46.190	44.970	46.060	39.669	312,425
2022-07-11	44.760	45.630	44.710	45.420	39.118	247,006
2022-07-08	45.440	45.610	44.600	45.240	38.963	340,530
2022-07-07	45.000	45.600	44.850	45.460	39.152	416,467
2022-07-06	44.830	45.200	44.000	44.620	38.429	584,292
2022-07-05	45.570	45.830	44.250	44.450	38.282	527,080
2022-07-04	45.880	46.370	45.110	45.370	39.075	262,069
2022-07-01	44.490	45.790	44.240	45.790	39.437	586,762
2022-06-30	44.180	45.020	43.760	44.970	38.730	612,850
2022-06-29	44.400	44.700	43.600	44.540	38.360	440,951
2022-06-28	44.650	45.610	44.440	44.440	38.274	629,100
2022-06-27	45.240	45.240	44.160	44.340	38.188	421,150
2022-06-24	44.400	45.290	44.340	45.010	38.765	531,966
2022-06-23	45.200	45.300	44.040	44.300	38.153	536,649
2022-06-22	45.850	46.010	45.470	45.500	39.187	377,491
2022-06-21	45.930	46.460	45.880	46.400	39.962	324,360
2022-06-20	45.780	46.350	45.530	45.790	39.437	336,614
2022-06-17	45.570	46.440	45.490	45.720	39.376	880,777
2022-06-16	44.520	45.870	44.430	45.720	39.376	868,231
2022-06-15	42.920	44.330	42.900	44.210	38.076	474,508
2022-06-14	43.310	43.430	42.490	42.720	36.793	596,954
2022-06-13	43.800	43.920	43.310	43.310	37.301	552,907
2022-06-10	43.980	44.190	43.650	44.180	38.050	503,620
2022-06-09	44.180	44.720	43.940	44.230	38.093	485,228
2022-06-08	45.080	45.180	44.150	44.350	38.196	333,927
2022-06-07	44.660	45.300	44.570	44.960	38.722	415,668
2022-06-06	45.600	46.120	45.550	45.850	38.713	241,081
2022-06-03	45.740	45.960	45.040	45.380	38.316	374,783
2022-06-02	44.900	45.830	44.730	45.640	38.536	320,433
2022-06-01	45.910	46.200	44.690	44.690	37.734	397,869
2022-05-31	46.380	46.400	45.740	45.920	38.772	620,887
2022-05-30	46.140	46.790	46.110	46.520	39.279	382,866
2022-05-27	46.250	46.440	45.800	46.180	38.992	387,582
2022-05-26	45.590	46.140	45.390	46.000	38.840	298,619
2022-05-25	45.910	46.060	45.280	45.400	38.333	267,558
2022-05-24	45.760	46.280	45.620	45.620	38.519	411,413
2022-05-23	45.740	46.050	45.650	46.050	38.882	474,416
2022-05-20	45.110	45.640	45.030	45.240	38.198	427,880
2022-05-19	44.780	45.150	44.690	45.030	38.021	663,415
2022-05-18	45.260	45.670	44.960	45.140	38.114	485,804
2022-05-17	45.000	45.480	44.890	45.110	38.088	397,106
2022-05-16	44.780	45.220	44.530	44.760	37.793	453,882
2022-05-13	44.020	45.010	43.870	44.930	37.936	445,877
2022-05-12	43.300	43.750	42.620	43.750	36.940	586,475
2022-05-11	44.700	44.770	43.530	43.980	37.134	877,588
2022-05-10	44.820	45.210	44.450	44.560	37.624	405,475
2022-05-09	45.700	45.810	44.430	44.450	37.531	553,581
2022-05-06	46.800	47.350	46.000	46.000	38.840	1,006,724

← NewerPage 19 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.