Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	29.850	30.820	29.850	30.690	27.529	640,348
2024-11-27	29.930	30.010	29.450	29.810	26.740	568,301
2024-11-26	29.930	30.500	29.580	30.060	26.964	697,629
2024-11-25	29.810	30.240	29.660	30.190	27.081	1,508,866
2024-11-22	29.440	29.580	28.730	29.580	26.533	755,184
2024-11-21	29.080	29.530	28.710	29.430	26.399	797,245
2024-11-20	29.720	29.880	29.070	29.190	26.184	964,663
2024-11-19	28.460	28.900	28.230	28.620	25.672	606,960
2024-11-18	28.730	29.080	28.500	28.500	25.565	780,567
2024-11-15	28.480	29.690	28.360	28.770	25.807	690,757
2024-11-14	28.360	28.680	27.820	28.680	25.726	890,729
2024-11-13	28.650	28.820	27.720	28.170	25.269	1,097,143
2024-11-12	29.670	29.670	28.890	28.890	25.914	796,589
2024-11-11	29.980	30.330	29.790	30.090	26.991	639,516
2024-11-08	30.510	30.630	29.660	29.810	26.740	568,618
2024-11-07	30.000	30.440	29.790	30.380	27.251	625,513
2024-11-06	30.050	30.980	30.050	30.070	26.973	839,363
2024-11-05	29.910	30.050	29.640	30.030	26.937	389,562
2024-11-04	29.720	29.900	29.150	29.790	26.722	656,461
2024-11-01	29.500	29.760	29.010	29.760	26.695	754,812
2024-10-31	28.500	29.710	28.490	29.550	26.507	962,415
2024-10-30	29.250	29.550	28.220	28.640	25.690	1,210,681
2024-10-29	29.640	30.160	29.470	29.650	26.596	842,712
2024-10-28	29.080	29.760	28.920	29.550	26.507	954,442
2024-10-25	29.200	29.620	28.720	28.930	25.950	1,234,266
2024-10-24	30.750	32.250	28.150	29.370	26.345	2,986,171
2024-10-23	33.890	34.780	33.800	34.410	30.866	523,963
2024-10-22	33.000	34.030	32.900	33.960	30.462	847,222
2024-10-21	33.590	33.900	33.220	33.260	29.834	556,076
2024-10-18	33.500	34.040	33.430	33.690	30.220	457,807
2024-10-17	33.610	34.660	33.020	33.420	29.978	847,490
2024-10-16	33.000	34.440	32.950	33.620	30.157	876,135
2024-10-15	33.860	34.200	33.310	33.310	29.879	768,406
2024-10-14	34.010	34.040	32.860	33.580	30.121	686,019
2024-10-11	33.880	34.630	33.850	34.070	30.561	664,822
2024-10-10	34.410	34.450	33.570	34.250	30.722	807,241
2024-10-09	34.020	34.620	33.850	34.620	31.054	710,045
2024-10-08	33.330	34.250	33.280	34.010	30.507	488,836
2024-10-07	34.620	34.620	33.950	33.950	30.453	688,385
2024-10-04	33.870	34.750	33.720	34.490	30.938	535,067
2024-10-03	34.070	34.090	33.410	33.890	30.400	660,795
2024-10-02	35.280	35.440	34.120	34.130	30.615	637,502
2024-10-01	34.130	35.210	34.130	35.210	31.584	869,562
2024-09-30	35.860	36.000	33.760	34.020	30.516	1,110,277
2024-09-27	35.010	35.920	34.900	35.900	32.202	737,686
2024-09-26	34.520	35.000	34.260	34.670	31.099	868,980
2024-09-25	33.250	34.350	33.040	34.290	30.758	623,884
2024-09-24	33.850	34.090	33.530	33.540	30.086	639,049
2024-09-23	33.820	34.180	33.190	33.360	29.924	1,037,161
2024-09-20	37.120	37.150	35.250	35.340	31.700	1,280,151
2024-09-19	36.280	37.190	36.280	36.990	33.180	634,753
2024-09-18	36.410	36.650	35.760	35.860	32.167	513,344
2024-09-17	35.640	36.480	35.600	36.420	32.669	475,537
2024-09-16	35.890	36.110	35.570	35.570	31.906	370,210
2024-09-13	35.880	36.400	35.710	36.050	32.337	536,785
2024-09-12	37.210	37.210	34.970	35.880	32.185	1,068,320
2024-09-11	37.950	38.060	36.800	36.830	33.037	407,074
2024-09-10	37.890	38.560	37.850	37.950	34.041	238,311
2024-09-09	37.540	38.000	37.540	37.990	34.077	304,925
2024-09-06	37.510	38.040	37.290	37.400	33.548	478,891

← NewerPage 9 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.