Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	59.890	60.340	59.554	60.310	52.815	358,177
2023-06-26	59.870	59.880	59.040	59.600	52.194	678,120
2023-06-23	59.930	60.000	59.460	59.820	52.386	338,852
2023-06-22	61.080	61.120	59.960	60.090	52.623	276,001
2023-06-21	61.250	61.460	61.200	61.350	53.726	396,755
2023-06-20	61.180	61.580	61.180	61.340	53.717	242,224
2023-06-19	61.760	62.040	61.100	61.280	53.665	2,839,783
2023-06-16	62.050	62.400	61.649	62.190	54.462	1,947,473
2023-06-15	61.620	61.992	61.620	61.760	54.085	188,585
2023-06-14	61.720	61.880	61.600	61.690	54.024	195,370
2023-06-13	61.900	61.900	61.380	61.520	53.875	532,439
2023-06-12	61.530	61.760	61.340	61.650	53.989	185,925
2023-06-09	61.330	61.740	60.940	61.380	53.752	617,341
2023-06-08	60.340	61.040	60.200	60.790	53.236	881,640
2023-06-07	59.580	60.580	59.520	60.390	52.885	2,214,416
2023-06-06	60.770	60.960	60.617	60.690	52.272	136,576
2023-06-05	60.500	61.040	60.500	60.690	52.272	118,068
2023-06-02	60.590	61.000	60.120	60.860	52.419	257,350
2023-06-01	60.450	60.560	60.066	60.400	52.023	106,282
2023-05-31	59.280	61.040	59.200	60.410	52.031	560,323
2023-05-30	60.400	60.400	59.340	59.340	51.110	179,133
2023-05-26	59.950	60.500	59.700	60.430	52.049	2,201,313
2023-05-25	60.940	61.000	59.980	60.150	51.807	107,979
2023-05-24	60.410	60.948	60.340	60.730	52.307	227,935
2023-05-23	60.730	61.060	60.510	60.510	52.117	116,793
2023-05-22	60.200	60.760	60.180	60.640	52.229	268,652
2023-05-19	59.630	60.140	59.440	60.090	51.756	211,110
2023-05-18	60.120	60.120	59.440	59.590	51.325	595,732
2023-05-17	59.950	60.320	59.580	59.610	51.342	576,885
2023-05-16	58.910	59.900	58.880	59.760	51.471	381,778
2023-05-15	59.280	59.280	58.840	58.930	50.757	238,895
2023-05-12	58.780	59.200	58.740	58.940	50.765	224,977
2023-05-11	58.720	59.000	58.440	58.660	50.524	549,952
2023-05-10	58.910	59.040	58.380	58.390	50.291	147,447
2023-05-09	58.640	58.880	58.560	58.690	50.550	323,072
2023-05-05	58.760	58.880	58.200	58.640	50.507	114,606
2023-05-04	58.660	58.980	58.260	58.520	50.403	133,395
2023-05-03	58.500	58.800	58.200	58.440	50.335	181,440
2023-05-02	58.890	59.100	58.316	58.350	50.257	177,874
2023-04-28	59.060	59.060	58.352	58.940	50.765	341,788
2023-04-27	58.090	58.780	58.000	58.630	50.498	556,575
2023-04-26	58.090	58.260	57.730	58.070	50.016	274,857
2023-04-25	57.740	58.620	57.440	58.260	50.180	192,996
2023-04-24	58.660	58.740	57.920	57.950	49.913	627,951
2023-04-21	58.010	58.580	57.676	58.290	50.205	446,630
2023-04-20	58.500	58.500	57.300	57.850	49.826	332,419
2023-04-19	58.010	58.300	57.676	57.760	49.749	606,437
2023-04-18	57.720	57.880	57.300	57.550	49.568	254,338
2023-04-17	56.820	58.120	56.820	57.760	49.749	835,432
2023-04-14	56.710	56.912	56.620	56.830	48.948	684,036
2023-04-13	57.080	57.400	56.560	56.880	48.991	489,578
2023-04-12	56.570	57.000	56.479	56.680	48.819	724,795
2023-04-11	56.000	56.820	55.480	56.800	48.922	274,821
2023-04-06	56.000	56.860	55.940	56.610	48.758	476,044
2023-04-05	55.150	56.520	55.080	56.270	48.466	247,788
2023-04-04	54.720	55.540	54.720	55.220	47.561	282,688
2023-04-03	54.720	54.900	54.460	54.650	47.070	130,140
2023-03-31	54.810	55.120	54.540	54.860	47.251	176,019
2023-03-30	54.140	55.000	54.140	54.880	47.268	316,774
2023-03-29	53.550	53.920	53.240	53.720	46.269	297,794

← NewerPage 15 of 22 · 1,266 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.