Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	48.725	48.810	47.660	47.745	41.123	185,807
2022-10-05	48.735	49.050	48.170	48.495	41.769	172,398
2022-10-04	47.515	48.700	47.390	48.365	41.657	363,896
2022-10-03	46.930	47.170	46.070	46.930	40.421	208,625
2022-09-30	47.095	47.470	46.940	47.420	40.843	207,107
2022-09-29	46.765	46.910	45.880	46.805	40.313	329,907
2022-09-28	46.205	46.880	45.780	46.845	40.348	320,610
2022-09-27	46.215	46.720	45.870	46.500	40.051	267,495
2022-09-26	45.620	46.230	45.380	46.085	39.693	169,370
2022-09-23	46.320	46.320	44.950	45.635	39.306	127,411
2022-09-22	46.765	47.270	46.210	46.295	39.874	310,360
2022-09-21	47.900	47.900	45.400	46.995	40.477	561,462
2022-09-20	50.075	50.105	48.010	48.190	41.506	254,299
2022-09-16	50.760	50.760	50.120	50.200	43.237	390,582
2022-09-15	50.900	51.220	50.900	51.140	44.047	169,950
2022-09-14	50.330	51.120	50.080	51.010	43.935	118,696
2022-09-13	51.070	51.180	50.330	50.550	43.539	136,691
2022-09-12	51.170	51.280	50.900	50.970	43.901	151,914
2022-09-09	50.835	51.248	50.740	50.930	43.866	96,960
2022-09-08	50.935	50.980	50.120	50.730	43.694	92,710
2022-09-07	50.615	51.260	50.560	50.590	43.573	68,554
2022-09-06	50.835	51.100	50.420	50.990	43.918	223,514
2022-09-05	50.000	50.900	50.000	50.750	43.711	106,839
2022-09-02	50.310	50.884	50.280	50.720	43.685	138,225
2022-09-01	50.270	50.280	49.780	50.130	43.177	72,062
2022-08-31	50.635	50.900	50.220	50.690	43.659	149,858
2022-08-30	50.200	50.720	50.200	50.690	43.659	96,756
2022-08-26	51.640	51.640	50.500	50.590	43.573	177,735
2022-08-25	51.690	52.060	51.480	51.540	44.392	201,155
2022-08-24	51.340	51.560	50.940	51.330	44.211	96,921
2022-08-23	51.560	51.840	51.140	51.250	44.142	113,335
2022-08-22	52.360	52.520	51.420	51.550	44.400	124,173
2022-08-19	52.380	52.740	52.140	52.590	45.296	70,712
2022-08-18	52.240	52.480	51.960	52.440	45.167	59,237
2022-08-17	52.300	52.400	51.980	52.210	44.969	198,519
2022-08-16	52.410	52.640	51.980	52.140	44.908	111,025
2022-08-15	52.000	52.380	51.900	52.320	45.063	51,321
2022-08-12	51.750	52.140	51.620	51.950	44.745	58,595
2022-08-11	51.580	52.000	51.520	51.610	44.452	55,054
2022-08-10	51.500	51.920	51.220	51.680	44.512	146,291
2022-08-09	52.000	52.294	51.180	51.460	44.323	264,873
2022-08-08	51.610	52.420	51.580	51.950	44.745	115,206
2022-08-05	51.520	51.800	51.280	51.570	44.417	151,677
2022-08-04	51.500	51.900	51.340	51.430	44.297	871,450
2022-08-03	50.440	51.500	50.260	51.390	44.262	290,296
2022-08-02	50.540	50.540	50.178	50.230	43.263	122,069
2022-08-01	50.000	50.620	50.000	50.350	43.367	96,725
2022-07-29	49.545	50.500	49.260	50.150	43.194	85,225
2022-07-28	49.705	49.840	48.900	49.440	42.583	135,767
2022-07-27	49.000	49.810	48.460	49.710	42.815	551,008
2022-07-26	47.300	49.130	46.890	48.520	41.790	421,945
2022-07-25	47.145	47.410	46.460	46.770	40.283	240,381
2022-07-22	47.360	48.130	47.240	47.350	40.783	101,554
2022-07-21	46.850	47.400	46.540	47.010	40.490	131,746
2022-07-20	46.490	46.770	46.110	46.765	40.279	156,639
2022-07-19	45.895	46.360	45.670	46.160	39.758	134,499
2022-07-18	46.000	46.140	45.710	46.030	39.646	100,027
2022-07-15	44.470	45.875	44.470	45.835	39.478	163,591
2022-07-14	45.400	45.400	44.300	44.365	38.212	83,579
2022-07-13	46.000	46.030	44.820	45.470	39.163	58,403

← NewerPage 18 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.