Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	38.010	38.540	37.470	38.345	34.395	46,498
2024-08-29	37.945	38.020	37.440	37.975	34.063	28,129
2024-08-28	38.170	38.250	37.830	37.960	34.050	22,209
2024-08-27	38.050	38.390	37.950	38.070	34.149	25,596
2024-08-23	38.140	38.410	37.860	38.360	34.409	130,283
2024-08-22	37.720	38.270	37.600	38.125	34.198	65,419
2024-08-21	37.805	37.945	37.560	37.610	33.736	131,530
2024-08-20	37.945	38.340	37.680	37.735	33.848	15,175
2024-08-19	37.425	38.210	37.330	38.045	34.126	22,852
2024-08-16	37.515	37.880	37.350	37.515	33.651	29,201
2024-08-15	37.330	37.680	37.040	37.375	33.525	28,142
2024-08-14	37.045	37.450	36.890	36.965	33.157	220,852
2024-08-13	36.100	36.990	35.830	36.860	33.063	609,289
2024-08-12	36.140	36.270	35.760	35.845	32.153	72,840
2024-08-09	35.985	36.550	35.920	36.000	32.292	37,250
2024-08-08	35.915	36.110	35.490	35.860	32.166	37,541
2024-08-07	35.180	36.330	35.180	36.180	32.453	23,053
2024-08-06	35.380	35.950	34.990	35.140	31.520	39,422
2024-08-05	35.780	35.780	34.690	35.410	31.763	91,116
2024-08-02	37.350	37.490	36.520	36.775	32.987	161,144
2024-08-01	38.250	38.250	37.240	37.525	33.660	394,777
2024-07-31	38.400	39.170	38.400	38.560	34.588	81,226
2024-07-30	37.780	37.960	37.430	37.945	34.037	49,188
2024-07-29	37.750	38.050	37.350	37.680	33.799	17,127
2024-07-26	37.515	37.750	37.180	37.605	33.732	126,356
2024-07-25	37.405	37.620	36.640	37.385	33.534	104,936
2024-07-24	36.500	38.270	35.780	37.780	33.888	261,930
2024-07-23	41.845	42.000	36.290	36.615	32.843	156,080
2024-07-22	41.470	42.550	41.470	42.200	37.853	97,679
2024-07-19	41.280	41.520	40.760	41.085	36.853	44,592
2024-07-18	40.950	41.440	40.760	41.220	36.974	25,856
2024-07-17	40.245	40.810	40.200	40.670	36.481	609,308
2024-07-16	40.245	40.450	39.970	40.355	36.198	447,726
2024-07-15	40.800	41.040	40.040	40.220	36.077	19,932
2024-07-12	40.850	41.070	40.170	40.695	36.503	85,672
2024-07-11	40.000	41.090	39.760	40.750	36.553	110,154
2024-07-10	40.245	40.720	40.000	40.080	35.952	47,651
2024-07-09	40.375	41.300	39.890	39.910	35.799	28,462
2024-07-08	40.800	41.320	40.300	40.440	36.275	214,222
2024-07-05	41.185	41.380	40.820	40.910	36.696	41,190
2024-07-04	40.800	41.330	40.650	41.060	36.831	62,487
2024-07-03	40.430	41.380	40.130	41.240	36.992	67,557
2024-07-02	40.100	40.280	39.380	40.225	36.082	61,582
2024-07-01	40.335	40.760	39.650	40.080	35.952	55,073
2024-06-28	40.720	40.720	39.410	39.615	35.534	17,040
2024-06-27	42.050	42.050	40.320	40.600	36.418	211,988
2024-06-26	42.920	42.920	42.000	42.025	37.696	166,307
2024-06-25	42.510	42.820	41.960	42.750	38.347	438,475
2024-06-24	41.400	42.650	41.400	42.625	38.234	632,470
2024-06-21	41.030	41.570	41.030	41.495	37.221	136,424
2024-06-20	40.420	41.280	40.420	41.095	36.862	547,851
2024-06-19	40.645	40.920	40.380	40.400	36.239	26,647
2024-06-18	40.110	40.620	39.890	40.420	36.257	31,964
2024-06-17	40.530	40.530	39.230	40.005	35.884	391,650
2024-06-14	41.495	41.890	40.320	40.420	36.257	128,268
2024-06-13	43.510	43.510	41.470	41.835	37.526	78,449
2024-06-12	43.895	44.110	42.700	43.840	39.324	1,144,687
2024-06-11	43.515	44.110	43.500	43.775	39.266	53,049
2024-06-10	44.685	44.750	42.940	43.405	38.934	54,769
2024-06-07	46.365	46.630	45.850	46.405	40.638	279,006

← NewerPage 10 of 22 · 1,262 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.