Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	53.490	53.960	53.160	53.480	46.062	519,106
2023-03-27	52.740	53.440	52.740	53.190	45.813	149,930
2023-03-24	52.760	52.760	51.880	52.410	45.141	240,914
2023-03-23	53.000	53.120	52.620	52.750	45.434	260,844
2023-03-22	53.000	53.660	52.960	53.330	45.933	314,744
2023-03-21	52.180	53.200	52.180	52.960	45.615	376,691
2023-03-20	51.380	52.160	50.860	51.950	44.745	349,988
2023-03-17	51.100	51.700	51.100	51.290	44.176	758,307
2023-03-16	50.560	51.300	50.100	51.050	43.970	204,941
2023-03-15	51.610	52.040	50.260	50.730	43.694	172,038
2023-03-14	51.220	51.925	51.200	51.750	44.572	200,479
2023-03-13	52.630	52.960	51.240	51.470	44.331	1,449,869
2023-03-10	52.840	53.120	52.520	53.060	45.701	120,200
2023-03-09	53.000	53.400	52.980	53.350	45.951	131,562
2023-03-08	52.670	53.260	52.500	53.250	45.864	170,923
2023-03-07	52.699	53.160	52.699	52.710	45.399	365,704
2023-03-06	53.570	53.620	52.600	52.730	45.417	197,466
2023-03-03	53.780	54.000	53.389	53.560	46.131	192,051
2023-03-02	53.900	54.120	53.560	53.730	46.278	227,402
2023-03-01	53.340	54.040	53.340	53.860	46.390	173,423
2023-02-28	53.470	54.020	53.120	53.210	45.830	162,304
2023-02-27	54.020	54.020	53.549	53.620	46.183	282,234
2023-02-24	53.300	54.040	53.300	53.880	46.407	1,189,876
2023-02-23	53.510	54.040	52.900	53.190	45.813	169,805
2023-02-22	53.100	54.300	52.500	53.740	46.286	645,260
2023-02-21	52.280	53.440	50.520	52.850	45.520	394,853
2023-02-20	52.160	52.500	52.060	52.370	45.106	276,453
2023-02-17	51.930	52.100	51.540	51.930	44.727	233,682
2023-02-16	51.820	52.180	51.820	52.140	44.908	168,773
2023-02-15	51.060	51.600	51.060	51.520	44.374	134,239
2023-02-14	50.955	51.340	50.740	51.140	44.047	106,137
2023-02-13	50.855	50.980	50.680	50.840	43.789	150,567
2023-02-10	51.060	51.060	50.320	50.570	43.556	138,574
2023-02-09	51.200	51.880	51.020	51.180	44.081	288,031
2023-02-08	50.655	51.240	50.540	50.880	43.823	228,527
2023-02-07	50.240	51.160	50.240	50.430	43.436	183,386
2023-02-06	50.580	50.700	49.890	50.130	43.177	207,853
2023-02-03	49.160	51.020	49.020	50.740	43.703	138,289
2023-02-02	49.875	50.060	48.610	49.190	42.367	477,861
2023-02-01	49.980	50.380	49.790	49.915	42.992	109,535
2023-01-31	50.480	50.480	49.540	49.785	42.880	150,453
2023-01-30	49.700	50.660	49.570	50.580	43.565	491,772
2023-01-27	49.665	50.020	49.650	49.950	43.022	87,906
2023-01-26	49.700	49.930	49.270	49.710	42.815	247,323
2023-01-25	49.860	50.200	49.470	49.610	42.729	74,602
2023-01-24	49.605	49.930	49.390	49.750	42.850	76,306
2023-01-23	50.075	50.200	49.540	49.655	42.768	435,597
2023-01-20	50.300	50.300	49.820	50.080	43.134	129,331
2023-01-19	49.895	51.020	49.895	50.290	43.315	163,242
2023-01-18	49.740	50.440	49.740	49.865	42.949	538,876
2023-01-17	49.335	49.760	49.040	49.650	42.764	1,577,698
2023-01-16	49.275	49.800	49.080	49.495	42.630	86,243
2023-01-13	49.040	49.130	48.860	48.980	42.187	810,764
2023-01-12	48.520	49.180	48.520	49.020	42.221	292,114
2023-01-11	48.190	48.555	47.860	48.380	41.670	1,428,465
2023-01-10	47.825	48.680	47.750	48.530	41.799	224,141
2023-01-09	48.670	49.240	48.670	48.940	42.152	799,076
2023-01-06	48.400	49.000	48.100	48.965	42.174	201,923
2023-01-05	48.765	49.030	47.910	48.560	41.825	585,681
2023-01-04	50.330	50.380	48.160	48.890	42.109	486,403

← NewerPage 16 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.