Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	46.800	47.350	46.000	46.000	38.840	1,006,724
2022-05-05	47.460	47.610	46.790	46.900	39.600	545,388
2022-05-04	47.140	47.610	46.980	46.980	39.667	437,462
2022-05-03	46.700	47.460	46.700	47.230	39.878	462,475
2022-05-02	47.600	47.760	44.980	46.340	39.127	705,308
2022-04-29	48.000	48.550	47.900	48.040	40.562	548,018
2022-04-28	48.080	48.520	47.890	48.170	40.672	694,727
2022-04-27	47.450	48.150	46.920	47.880	40.427	715,748
2022-04-26	48.920	49.190	47.460	47.460	40.073	769,702
2022-04-25	48.080	49.010	47.840	48.610	41.043	649,937
2022-04-22	48.900	49.500	48.380	48.550	40.993	682,692
2022-04-21	49.500	50.240	48.210	49.070	41.432	842,467
2022-04-20	49.400	49.900	49.170	49.260	41.592	673,689
2022-04-19	49.390	49.560	49.020	49.280	41.609	552,680
2022-04-14	49.000	49.470	48.540	49.230	41.567	650,036
2022-04-13	48.300	48.740	48.140	48.740	41.153	828,819
2022-04-12	47.760	48.680	47.720	48.680	41.103	738,055
2022-04-11	47.490	48.210	47.110	47.940	40.478	823,514
2022-04-08	46.900	47.950	46.810	47.800	40.360	884,951
2022-04-07	46.180	47.570	46.180	46.700	39.431	945,424
2022-04-06	45.680	46.470	45.390	46.030	38.865	751,246
2022-04-05	45.500	46.180	45.340	45.780	38.654	592,473
2022-04-04	44.960	45.380	44.350	45.380	38.316	941,481
2022-04-01	44.980	45.400	44.780	44.940	37.945	407,543
2022-03-31	45.200	45.650	44.880	44.920	37.928	567,292
2022-03-30	45.620	45.620	44.660	45.100	38.080	573,384
2022-03-29	45.800	45.970	45.130	45.620	38.519	779,211
2022-03-28	44.800	46.260	44.640	45.510	38.426	601,100
2022-03-25	44.860	45.160	44.370	44.820	37.843	732,577
2022-03-24	43.920	45.100	43.680	44.730	37.767	745,875
2022-03-23	44.400	44.860	43.570	43.900	37.067	481,688
2022-03-22	43.680	44.580	43.400	44.300	37.404	505,378
2022-03-21	43.280	43.920	43.140	43.740	36.932	422,953
2022-03-18	43.900	44.000	42.790	43.290	36.552	1,484,234
2022-03-17	44.020	44.630	43.840	43.930	37.092	749,226
2022-03-16	43.140	44.380	43.140	43.830	37.008	665,559
2022-03-15	41.590	42.580	41.300	42.530	35.910	821,834
2022-03-14	41.660	42.600	41.260	42.000	35.462	635,056
2022-03-11	40.430	41.960	40.200	41.370	34.930	682,000
2022-03-10	40.360	40.950	39.640	40.340	34.061	656,442
2022-03-09	38.900	40.780	38.760	40.430	34.137	869,069
2022-03-08	38.300	39.070	37.350	37.920	32.017	584,882
2022-03-07	37.600	39.610	36.890	38.360	32.389	888,026
2022-03-04	39.880	40.220	38.390	38.430	32.448	583,012
2022-03-03	40.900	41.410	40.050	40.050	33.816	534,669
2022-03-02	39.900	41.610	39.260	41.210	34.795	817,766
2022-03-01	40.510	40.710	39.570	40.200	33.943	609,108
2022-02-28	40.550	41.060	40.070	40.890	34.525	886,179
2022-02-25	40.890	41.400	39.700	40.900	34.534	903,262
2022-02-24	39.700	40.880	38.930	40.760	34.415	1,029,758
2022-02-23	40.200	41.590	39.970	40.570	34.255	666,509
2022-02-22	37.400	40.700	37.000	39.800	33.605	974,343
2022-02-21	37.860	38.430	37.530	38.020	32.102	492,747
2022-02-18	38.590	38.590	37.520	37.690	31.823	587,826
2022-02-17	39.170	39.260	38.410	38.720	32.693	453,119
2022-02-16	38.800	39.550	38.720	39.220	33.115	538,239
2022-02-15	38.340	38.840	38.040	38.550	32.549	379,712
2022-02-14	37.530	38.360	36.650	38.360	32.389	603,139
2022-02-11	38.300	38.530	37.890	38.170	32.229	325,976
2022-02-10	38.810	39.200	38.520	38.670	32.651	438,143

← NewerPage 20 of 22 · 1,282 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.