Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	53.290	53.580	52.800	53.240	46.624	145,219
2023-12-12	53.740	53.840	53.117	53.180	46.571	141,611
2023-12-11	53.290	53.620	52.880	53.620	46.957	219,704
2023-12-08	52.860	53.200	52.480	53.150	46.545	116,583
2023-12-07	51.730	52.900	51.440	52.750	46.195	188,865
2023-12-06	51.560	52.400	51.060	52.200	45.713	159,506
2023-12-05	51.130	51.660	50.820	51.360	44.978	182,357
2023-12-04	51.005	51.500	50.840	51.450	45.056	165,296
2023-12-01	49.935	50.920	49.700	50.870	44.549	260,568
2023-11-30	50.280	50.280	49.700	50.040	43.822	209,355
2023-11-29	49.860	50.400	49.450	50.040	43.822	382,086
2023-11-28	50.460	50.880	49.720	49.855	43.660	234,807
2023-11-27	50.400	50.800	50.080	50.560	44.277	381,891
2023-11-24	50.330	50.680	50.020	50.470	44.198	179,693
2023-11-23	50.420	50.720	50.080	50.350	44.093	201,195
2023-11-22	50.270	50.560	50.140	50.330	44.076	237,299
2023-11-21	50.700	50.700	50.020	50.110	43.883	208,839
2023-11-20	50.270	50.560	49.730	50.340	44.084	323,832
2023-11-17	49.740	50.340	49.330	50.210	43.971	221,946
2023-11-16	50.815	51.040	49.507	49.535	43.379	713,291
2023-11-15	50.330	51.420	49.850	50.650	44.356	440,264
2023-11-14	49.900	50.300	49.700	50.100	43.874	285,055
2023-11-13	49.705	49.970	49.050	49.575	43.414	550,246
2023-11-10	49.765	50.160	49.190	49.280	43.156	510,587
2023-11-09	49.370	49.660	48.900	49.515	43.362	3,348,864
2023-11-08	48.695	49.585	48.200	49.280	43.156	1,821,362
2023-11-07	48.000	49.120	47.850	48.720	42.666	589,061
2023-11-06	50.955	51.440	50.360	50.700	44.400	147,869
2023-11-03	51.340	51.620	50.480	50.620	44.330	155,438
2023-11-02	50.310	51.540	49.570	51.120	44.767	336,825
2023-11-01	50.175	50.520	49.645	49.920	43.717	167,570
2023-10-31	49.815	50.440	49.570	50.160	43.927	174,202
2023-10-30	49.920	50.540	49.900	50.020	43.804	80,888
2023-10-27	50.775	50.980	49.650	50.020	43.804	206,017
2023-10-26	50.600	51.360	50.320	50.690	44.391	150,340
2023-10-25	51.500	51.760	50.500	50.850	44.531	299,706
2023-10-24	52.000	52.200	51.080	51.450	45.056	943,475
2023-10-23	52.060	52.060	51.140	51.850	45.407	416,086
2023-10-20	52.380	52.380	51.590	51.710	45.284	729,417
2023-10-19	54.090	54.560	50.980	54.270	47.526	1,017,379
2023-10-18	54.890	55.800	54.109	54.270	47.526	584,784
2023-10-17	56.490	57.420	54.280	55.380	48.498	567,203
2023-10-16	54.030	54.480	53.029	53.260	46.642	223,962
2023-10-13	54.460	54.500	53.775	53.790	47.106	271,888
2023-10-12	53.860	54.820	53.260	54.270	47.526	244,989
2023-10-11	53.490	54.080	53.160	53.540	46.887	185,255
2023-10-10	52.900	53.502	52.420	53.500	46.852	80,358
2023-10-09	52.800	53.120	52.160	52.730	46.177	269,971
2023-10-06	52.060	52.840	51.860	52.750	46.195	350,853
2023-10-05	52.800	53.016	51.980	52.150	45.669	248,365
2023-10-04	52.180	53.500	52.040	52.950	46.370	708,620
2023-10-03	53.550	53.880	51.660	52.390	45.880	761,344
2023-10-02	59.500	59.500	52.680	52.960	46.379	1,094,505
2023-09-29	59.500	59.860	59.268	59.560	52.159	299,573
2023-09-28	59.090	59.500	58.620	59.280	51.913	197,416
2023-09-27	59.440	59.440	58.660	58.740	51.441	115,112
2023-09-26	59.110	59.120	58.560	58.880	51.563	119,428
2023-09-25	59.500	59.660	59.060	59.290	51.922	604,971
2023-09-22	59.580	60.120	58.560	59.660	52.246	199,095
2023-09-21	60.200	60.880	59.720	59.790	52.360	240,730

← NewerPage 13 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.