Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	46.365	46.630	45.850	46.405	40.638	279,006
2024-06-06	44.375	46.520	44.140	46.455	40.682	1,228,442
2024-06-05	44.225	44.490	43.920	44.330	38.821	1,004,287
2024-06-04	43.405	44.050	42.650	43.830	38.383	1,022,810
2024-06-03	43.405	44.100	41.740	43.800	38.357	21,908
2024-05-31	42.550	43.440	42.070	43.400	38.007	831,733
2024-05-30	42.695	43.510	41.770	41.950	36.737	1,174,883
2024-05-29	45.045	45.070	43.180	43.300	37.919	56,738
2024-05-28	45.750	46.030	44.940	45.055	39.456	17,691
2024-05-24	45.310	45.410	44.950	45.090	39.487	46,800
2024-05-23	46.420	46.900	45.770	45.815	40.122	52,101
2024-05-22	46.735	47.080	46.380	46.585	40.796	31,881
2024-05-21	46.850	47.000	46.270	46.635	40.840	286,717
2024-05-20	47.145	47.410	46.510	47.345	41.462	18,634
2024-05-17	47.200	47.310	46.650	47.110	41.256	1,723,162
2024-05-16	47.495	48.120	47.299	47.525	41.619	27,976
2024-05-15	47.875	48.300	47.500	47.790	41.851	32,075
2024-05-14	47.700	48.240	47.390	47.730	41.799	278,509
2024-05-13	47.070	47.850	47.070	47.780	41.843	23,780
2024-05-10	46.625	47.290	46.610	47.085	41.234	16,731
2024-05-09	46.550	46.690	46.390	46.540	40.757	19,152
2024-05-08	46.400	47.080	46.280	46.535	40.752	52,682
2024-05-07	45.730	46.350	45.730	46.285	40.533	11,053
2024-05-03	44.500	45.860	43.950	45.465	39.815	14,207
2024-05-02	44.345	44.900	44.230	44.300	38.795	53,059
2024-05-01	44.715	44.715	44.715	44.715	39.158	0
2024-04-30	45.300	45.480	43.590	44.715	39.158	371,080
2024-04-29	45.095	45.610	45.060	45.320	39.688	243,617
2024-04-26	45.415	45.560	44.740	45.090	39.487	337,647
2024-04-25	45.460	45.460	44.900	45.045	39.447	311,465
2024-04-24	45.545	45.930	45.410	45.720	40.039	996,965
2024-04-23	44.970	45.530	44.760	45.335	39.701	140,506
2024-04-22	45.005	45.870	43.440	44.910	39.329	619,320
2024-04-19	47.095	47.230	41.420	44.120	38.637	701,563
2024-04-18	46.100	47.130	46.010	47.075	41.225	618,374
2024-04-17	44.510	44.940	44.280	44.540	39.005	363,697
2024-04-16	44.500	45.140	43.820	44.415	38.896	526,129
2024-04-15	45.005	45.510	44.810	44.865	39.290	328,947
2024-04-12	45.145	45.810	44.480	44.535	39.001	247,391
2024-04-11	46.400	46.810	44.600	45.120	39.513	657,862
2024-04-10	47.470	47.470	46.260	46.360	40.599	718,998
2024-04-09	49.140	49.453	48.580	48.850	42.780	380,392
2024-04-08	50.340	50.340	49.093	49.575	43.414	267,098
2024-04-05	50.400	50.420	49.420	50.330	44.076	880,228
2024-04-04	50.115	50.530	49.700	50.530	44.251	263,330
2024-04-03	49.235	50.240	49.210	50.220	43.979	139,422
2024-04-02	49.430	49.760	48.850	49.225	43.108	721,287
2024-03-28	49.405	49.830	48.920	49.630	43.463	191,820
2024-03-27	49.975	50.260	49.150	49.150	43.042	2,246,734
2024-03-26	49.445	49.920	49.190	49.880	43.682	476,496
2024-03-25	49.900	50.140	49.280	49.500	43.349	218,674
2024-03-22	49.290	50.000	49.210	49.855	43.660	226,637
2024-03-21	49.525	49.720	48.950	49.195	43.082	1,917,078
2024-03-20	49.295	49.830	49.090	49.360	43.226	399,902
2024-03-19	49.290	49.640	48.970	49.515	43.362	307,458
2024-03-18	49.175	49.680	48.640	49.285	43.160	576,403
2024-03-15	49.250	49.460	48.910	48.985	42.898	255,017
2024-03-14	48.925	49.210	48.470	49.085	42.985	174,934
2024-03-13	49.275	49.570	48.760	48.955	42.871	892,766
2024-03-12	48.925	49.186	48.727	49.065	42.968	275,289

← NewerPage 11 of 22 · 1,263 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.