Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	49.375	49.380	48.560	49.080	42.981	484,784
2024-03-08	48.285	49.210	47.810	49.210	43.095	326,968
2024-03-07	48.070	48.470	47.830	48.090	42.114	919,560
2024-03-06	49.130	49.130	47.920	48.200	42.210	505,444
2024-03-05	48.605	49.156	47.970	49.155	43.047	2,053,228
2024-03-04	48.000	48.800	47.390	48.285	42.285	411,186
2024-03-01	45.320	47.843	44.790	47.705	41.777	1,052,590
2024-02-29	45.630	46.450	45.380	46.085	40.358	2,252,217
2024-02-28	47.005	47.340	45.570	45.650	39.977	1,391,971
2024-02-27	50.095	51.440	46.890	47.275	41.400	1,883,912
2024-02-26	50.135	50.560	49.500	49.610	43.445	455,304
2024-02-23	49.920	50.500	49.620	50.260	44.014	761,366
2024-02-22	50.500	50.760	49.760	50.060	43.839	535,017
2024-02-21	56.590	56.700	47.920	49.810	43.620	1,905,568
2024-02-20	55.100	57.020	55.100	56.280	49.286	556,517
2024-02-19	55.300	55.480	54.940	55.180	48.323	596,286
2024-02-16	55.500	55.860	55.040	55.530	48.629	211,820
2024-02-15	55.340	55.960	55.240	55.380	48.498	197,983
2024-02-14	55.010	55.560	54.920	55.380	48.498	255,469
2024-02-13	55.130	55.440	54.440	55.040	48.200	323,645
2024-02-12	55.300	55.860	55.220	55.430	48.542	807,883
2024-02-09	55.500	55.940	55.360	55.490	48.594	230,517
2024-02-08	55.170	55.540	54.880	55.430	48.542	525,020
2024-02-07	55.010	55.140	54.480	54.930	48.104	342,512
2024-02-06	55.790	56.120	54.760	54.960	48.130	579,458
2024-02-05	55.830	56.100	55.260	55.590	48.682	246,074
2024-02-02	54.720	55.768	53.980	55.660	48.743	809,046
2024-02-01	55.090	55.760	54.220	54.340	47.587	612,416
2024-01-31	56.260	56.460	55.370	55.370	48.489	223,266
2024-01-30	56.360	56.700	55.820	56.090	49.120	622,738
2024-01-29	56.450	56.820	56.020	56.320	49.321	634,459
2024-01-26	56.530	57.020	56.280	56.550	49.523	425,466
2024-01-25	55.870	56.800	55.540	56.800	49.742	551,437
2024-01-24	56.800	57.000	55.080	56.050	49.085	389,661
2024-01-23	58.560	58.646	56.538	56.810	49.750	207,170
2024-01-22	58.090	58.760	57.720	58.640	51.353	442,289
2024-01-19	57.980	58.400	57.562	57.690	50.521	353,644
2024-01-18	57.530	58.080	57.280	57.840	50.652	769,183
2024-01-17	56.820	57.372	56.520	57.080	49.987	457,942
2024-01-16	56.490	57.229	56.300	57.210	50.101	288,020
2024-01-15	56.000	56.743	55.280	56.660	49.619	391,938
2024-01-12	55.440	56.600	55.280	56.420	49.409	249,621
2024-01-11	55.200	55.840	54.540	55.230	48.367	193,203
2024-01-10	54.580	54.960	54.280	54.810	47.999	47,839
2024-01-09	54.990	55.440	54.420	54.760	47.955	125,237
2024-01-08	54.600	55.048	54.400	54.870	48.051	64,637
2024-01-05	54.600	54.688	54.040	54.530	47.754	115,544
2024-01-04	53.430	54.580	53.120	54.490	47.719	135,371
2024-01-03	54.330	54.640	53.300	53.350	46.720	114,328
2024-01-02	54.310	54.580	54.020	54.230	47.491	178,268
2023-12-29	54.030	54.400	53.660	54.090	47.368	47,825
2023-12-28	54.540	54.560	54.000	54.080	47.360	75,665
2023-12-27	54.580	54.960	54.340	54.360	47.605	78,895
2023-12-22	55.090	55.220	54.200	54.250	47.508	129,557
2023-12-21	55.200	55.400	54.400	54.790	47.981	127,782
2023-12-20	54.290	55.240	53.860	55.170	48.314	164,251
2023-12-19	53.980	54.202	53.740	54.060	47.342	822,071
2023-12-18	54.010	54.240	53.440	53.700	47.027	258,865
2023-12-15	53.840	54.140	53.120	53.990	47.281	317,554
2023-12-14	53.840	54.780	53.720	54.050	47.333	202,765

← NewerPage 12 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.