Edenred SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 22.720 | 22.990 | 21.870 | 22.020 | 20.683 | 884,329 |
| 2025-11-05 | 23.220 | 23.420 | 22.550 | 22.590 | 21.218 | 1,014,690 |
| 2025-11-04 | 24.070 | 24.070 | 22.940 | 23.340 | 21.923 | 2,016,150 |
| 2025-11-03 | 24.860 | 25.770 | 24.680 | 25.530 | 23.980 | 708,743 |
| 2025-10-31 | 26.000 | 26.370 | 24.930 | 24.930 | 23.416 | 1,006,420 |
| 2025-10-30 | 26.120 | 26.260 | 25.860 | 25.970 | 24.393 | 555,215 |
| 2025-10-29 | 26.150 | 26.480 | 26.010 | 26.090 | 24.506 | 564,391 |
| 2025-10-28 | 25.340 | 26.800 | 25.340 | 26.220 | 24.628 | 1,001,800 |
| 2025-10-27 | 25.870 | 25.870 | 25.400 | 25.400 | 23.857 | 816,336 |
| 2025-10-24 | 25.450 | 25.920 | 25.310 | 25.900 | 24.327 | 885,536 |
| 2025-10-23 | 25.890 | 26.420 | 24.950 | 25.190 | 23.660 | 1,470,684 |
| 2025-10-22 | 25.120 | 26.180 | 25.110 | 26.070 | 24.487 | 1,926,990 |
| 2025-10-21 | 22.750 | 25.230 | 22.580 | 24.920 | 23.407 | 3,144,849 |
| 2025-10-20 | 20.750 | 21.140 | 20.470 | 20.830 | 19.565 | 854,510 |
← NewerPage 5 of 5 · 254 trading days
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.