Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	59.380	61.400	59.380	60.920	53.350	635,725
2023-09-19	58.140	59.460	58.140	59.200	51.843	586,645
2023-09-18	58.950	58.960	57.860	57.950	50.749	88,506
2023-09-15	59.170	59.600	58.960	59.190	51.835	221,966
2023-09-14	57.800	58.912	57.620	58.830	51.519	213,945
2023-09-13	57.880	58.000	56.859	57.570	50.416	197,974
2023-09-12	58.760	58.760	57.930	57.930	50.731	150,888
2023-09-11	58.580	58.714	58.280	58.510	51.239	126,030
2023-09-08	57.720	58.445	57.600	58.320	51.073	238,809
2023-09-07	58.040	58.040	57.500	57.810	50.626	260,101
2023-09-06	58.420	58.640	57.680	58.420	51.160	101,807
2023-09-05	58.610	58.960	58.380	58.710	51.414	376,071
2023-09-04	58.740	59.120	58.660	58.660	51.370	58,387
2023-09-01	58.740	58.900	58.360	58.440	51.178	167,171
2023-08-31	58.920	58.920	58.920	58.920	51.598	183,930
2023-08-30	59.120	59.120	58.826	58.940	51.616	108,973
2023-08-29	59.240	59.400	58.900	59.040	51.703	461,014
2023-08-25	58.200	59.080	58.200	58.660	51.370	62,522
2023-08-24	58.540	58.940	58.181	58.320	51.073	213,733
2023-08-23	57.960	58.260	57.840	58.140	50.915	91,366
2023-08-22	57.140	57.880	56.920	57.860	50.670	148,798
2023-08-21	56.800	57.140	56.440	56.850	49.785	261,031
2023-08-18	56.960	56.960	56.100	56.720	49.672	244,196
2023-08-17	57.720	57.900	57.040	57.140	50.039	156,460
2023-08-16	58.420	58.420	57.940	58.070	50.854	50,203
2023-08-15	59.090	59.120	58.080	58.450	51.187	58,747
2023-08-14	58.890	59.180	58.740	59.070	51.730	94,099
2023-08-11	59.170	59.520	58.920	58.950	51.624	141,836
2023-08-10	58.580	59.540	58.324	59.360	51.983	481,334
2023-08-09	58.080	58.660	58.080	58.180	50.950	68,236
2023-08-08	58.230	58.380	57.700	57.720	50.547	110,754
2023-08-07	57.920	58.400	57.600	58.220	50.985	75,412
2023-08-04	58.290	58.320	57.700	57.860	50.670	129,802
2023-08-03	58.230	58.620	57.640	58.010	50.801	351,956
2023-08-02	58.270	59.460	58.240	58.460	51.195	457,643
2023-08-01	59.050	59.160	58.040	58.820	51.511	692,073
2023-07-31	59.340	59.460	58.620	59.170	51.817	485,173
2023-07-28	58.010	59.240	57.880	59.080	51.738	437,666
2023-07-27	57.500	58.500	57.500	58.170	50.941	719,488
2023-07-26	58.700	58.700	56.720	57.290	50.171	475,342
2023-07-25	59.930	60.480	56.980	58.680	51.388	732,456
2023-07-24	58.210	59.440	58.080	59.270	51.905	433,920
2023-07-21	58.090	58.520	57.920	58.400	51.143	95,331
2023-07-20	58.090	58.640	57.900	58.190	50.959	350,437
2023-07-19	58.500	58.820	58.200	58.210	50.976	245,857
2023-07-18	59.050	59.240	58.508	58.590	51.309	172,014
2023-07-17	58.948	59.320	58.948	59.130	51.782	124,747
2023-07-14	59.090	59.220	58.860	59.130	51.782	379,162
2023-07-13	58.620	59.140	58.600	59.090	51.747	153,824
2023-07-12	58.400	58.580	57.960	58.500	51.230	160,471
2023-07-11	58.400	58.680	57.960	58.210	50.976	283,539
2023-07-10	57.660	58.400	57.660	58.010	50.801	484,563
2023-07-07	57.780	58.160	57.560	57.890	50.696	286,931
2023-07-06	58.950	58.960	57.630	57.630	50.468	498,169
2023-07-05	59.320	59.320	58.860	59.070	51.730	310,113
2023-07-04	59.610	59.960	59.331	59.600	52.194	141,830
2023-07-03	61.450	61.620	59.488	59.570	52.167	154,838
2023-06-30	60.490	61.680	60.400	61.520	53.875	283,281
2023-06-29	60.570	60.920	60.380	60.520	52.999	324,997
2023-06-28	60.340	60.600	59.860	60.580	53.052	795,401

← NewerPage 14 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.