Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	37.920	38.910	37.920	38.690	32.668	556,530
2022-02-08	37.380	37.720	37.120	37.480	31.646	289,489
2022-02-07	36.740	37.500	36.550	37.420	31.595	653,120
2022-02-04	37.640	37.780	36.450	36.450	30.776	556,308
2022-02-03	38.390	38.710	37.440	37.520	31.680	503,998
2022-02-02	38.710	39.340	38.540	38.540	32.541	456,001
2022-02-01	38.220	38.760	37.950	38.530	32.533	405,297
2022-01-31	37.950	38.340	37.270	37.900	32.001	488,409
2022-01-28	37.500	37.520	36.410	37.400	31.578	615,309
2022-01-27	38.150	38.150	36.790	37.390	31.570	622,767
2022-01-26	38.040	39.270	38.040	38.640	32.625	403,063
2022-01-25	38.700	38.930	37.780	37.830	31.941	622,516
2022-01-24	40.890	40.940	38.210	38.210	32.262	726,101
2022-01-21	41.250	41.410	40.940	41.050	34.660	473,327
2022-01-20	41.100	41.790	40.660	41.720	35.226	409,273
2022-01-19	41.030	41.570	40.970	41.070	34.677	406,457
2022-01-18	41.520	42.060	40.700	41.270	34.846	346,190
2022-01-17	41.400	41.940	41.180	41.590	35.116	210,573
2022-01-14	42.400	42.490	41.250	41.270	34.846	358,024
2022-01-13	41.790	42.830	41.480	42.830	36.163	541,210
2022-01-12	43.300	43.350	41.650	41.660	35.175	585,326
2022-01-11	43.620	43.870	43.070	43.290	36.552	475,484
2022-01-10	42.860	43.460	42.860	43.120	36.408	419,745
2022-01-07	43.270	43.380	42.710	42.830	36.163	607,528
2022-01-06	42.660	43.300	42.550	43.290	36.552	521,609
2022-01-05	42.720	43.850	42.360	43.370	36.619	648,947
2022-01-04	41.700	42.770	41.700	42.600	35.969	755,991
2022-01-03	40.620	41.710	40.620	41.630	35.150	343,918
2021-12-31	40.310	40.570	40.310	40.570	34.255	136,384
2021-12-30	40.310	40.530	40.230	40.460	34.162	184,731
2021-12-29	40.620	40.680	40.100	40.260	33.993	170,839
2021-12-28	40.480	40.610	40.250	40.610	34.289	175,701
2021-12-27	40.240	40.620	40.240	40.570	34.255	120,004
2021-12-24	40.400	40.570	40.070	40.380	34.095	84,690
2021-12-23	40.310	40.590	40.180	40.460	34.162	262,636
2021-12-22	39.410	40.330	39.340	40.330	34.052	593,777
2021-12-21	38.720	39.390	38.490	39.320	33.200	406,940
2021-12-20	38.900	38.900	38.010	38.490	32.499	555,231
2021-12-17	39.000	39.730	38.850	39.600	33.436	924,794
2021-12-16	39.270	39.450	38.660	38.910	32.853	704,829
2021-12-15	38.580	38.950	38.480	38.550	32.549	437,731
2021-12-14	38.990	39.260	38.520	38.610	32.600	470,061
2021-12-13	39.000	39.310	38.840	38.890	32.836	469,110
2021-12-10	39.070	39.190	38.320	38.840	32.794	1,036,666
2021-12-09	39.900	40.020	39.170	39.200	33.098	1,173,845
2021-12-08	40.590	40.960	39.710	39.770	33.580	854,626
2021-12-07	40.610	40.850	40.460	40.530	34.221	548,685
2021-12-06	39.200	40.220	38.930	40.180	33.926	924,713
2021-12-03	39.910	40.060	38.870	39.020	32.946	487,804
2021-12-02	39.090	39.660	38.860	39.460	33.318	558,762
2021-12-01	39.800	40.240	39.310	39.500	33.352	535,212
2021-11-30	40.000	40.200	39.400	39.520	33.368	1,084,523
2021-11-29	40.410	40.990	40.410	40.500	34.196	510,687
2021-11-26	40.990	41.350	39.800	40.420	34.128	1,107,776
2021-11-25	42.300	42.650	42.230	42.440	35.834	345,067
2021-11-24	42.900	43.050	41.560	42.210	35.640	542,461
2021-11-23	43.000	43.270	42.530	42.730	36.079	413,580
2021-11-22	43.670	43.970	43.370	43.370	36.619	284,010
2021-11-19	44.310	44.310	43.460	43.720	36.915	492,493
2021-11-18	45.540	45.540	43.920	44.310	37.413	410,345

← NewerPage 21 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.