Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	50.290	50.640	49.960	50.360	43.375	249,606
2022-12-30	51.110	51.300	50.780	51.020	43.944	126,515
2022-12-29	50.955	51.280	50.720	51.100	44.013	19,960
2022-12-28	51.280	51.300	50.880	50.910	43.849	175,394
2022-12-23	50.775	51.020	50.600	50.990	43.918	72,249
2022-12-22	51.050	51.342	50.700	50.790	43.746	362,503
2022-12-21	50.600	50.920	50.280	50.820	43.771	165,968
2022-12-20	50.560	50.940	50.420	50.800	43.754	64,169
2022-12-19	50.915	51.280	50.840	50.940	43.875	115,614
2022-12-16	51.005	51.280	50.480	50.890	43.832	620,535
2022-12-15	52.080	52.460	51.040	51.060	43.978	135,744
2022-12-14	52.180	52.440	51.760	52.020	44.805	177,075
2022-12-13	52.490	52.660	51.660	52.120	44.891	344,195
2022-12-12	52.340	52.480	52.140	52.330	45.072	360,271
2022-12-09	52.410	52.580	52.080	52.390	45.124	43,803
2022-12-08	52.700	52.700	52.260	52.550	45.261	51,932
2022-12-07	52.080	52.820	51.940	52.210	44.969	210,636
2022-12-06	51.830	52.260	51.580	51.830	44.641	149,245
2022-12-05	52.410	52.460	51.700	51.770	44.590	150,421
2022-12-02	52.800	52.900	52.420	52.530	45.244	77,477
2022-12-01	52.360	52.840	51.700	52.830	45.503	120,637
2022-11-30	52.630	52.720	52.040	52.400	45.132	416,004
2022-11-29	52.800	53.200	52.540	52.680	45.373	515,299
2022-11-28	53.060	53.330	52.740	53.330	45.933	127,467
2022-11-25	52.820	53.160	52.660	52.970	45.623	149,236
2022-11-24	52.490	52.860	52.180	52.790	45.468	153,708
2022-11-23	52.100	52.740	52.100	52.360	45.098	114,441
2022-11-22	51.970	52.080	51.480	51.810	44.624	82,614
2022-11-21	51.160	52.160	51.160	52.120	44.891	95,911
2022-11-18	50.915	51.220	50.360	51.000	43.926	70,125
2022-11-17	51.500	51.500	50.660	50.930	43.866	196,009
2022-11-16	50.835	51.465	50.740	51.250	44.142	650,868
2022-11-15	49.995	50.900	49.760	50.760	43.720	422,107
2022-11-14	49.510	50.920	49.280	50.190	43.229	158,214
2022-11-11	50.010	50.010	50.010	50.010	43.074	725,488
2022-11-10	53.900	54.540	53.800	53.980	46.493	1,005,795
2022-11-09	53.900	54.200	53.800	54.050	46.553	88,312
2022-11-08	53.660	54.240	53.620	53.880	46.407	76,030
2022-11-07	53.430	54.340	53.400	53.800	46.338	170,966
2022-11-04	53.660	54.000	52.660	53.690	46.243	337,179
2022-11-03	52.590	53.560	52.160	53.370	45.968	312,211
2022-11-02	52.450	52.450	52.450	52.450	45.175	517,015
2022-11-01	51.780	51.780	51.780	51.780	44.598	218,538
2022-10-31	51.910	51.910	51.910	51.910	44.710	301,855
2022-10-28	51.270	51.270	51.270	51.270	44.159	469,478
2022-10-27	50.400	50.620	49.530	49.975	43.044	334,949
2022-10-26	49.800	50.700	49.800	50.210	43.246	279,278
2022-10-25	49.935	49.935	49.935	49.935	43.009	567,266
2022-10-24	50.935	51.220	50.260	50.460	43.461	331,567
2022-10-21	50.860	50.860	50.860	50.860	43.806	221,136
2022-10-20	49.465	50.700	48.740	50.400	43.410	1,149,551
2022-10-19	49.250	49.350	48.720	48.850	42.075	245,210
2022-10-18	49.185	49.185	49.185	49.185	42.363	155,529
2022-10-17	47.875	48.300	47.600	48.220	41.532	235,244
2022-10-14	47.805	48.200	47.350	47.595	40.994	80,311
2022-10-13	46.880	47.210	45.940	47.140	40.602	205,180
2022-10-12	47.130	47.130	46.440	46.870	40.369	162,582
2022-10-11	46.930	47.110	46.420	47.005	40.486	173,046
2022-10-10	47.155	47.350	46.905	47.105	40.572	290,792
2022-10-07	47.680	48.290	47.400	47.595	40.994	231,593

← NewerPage 17 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.