Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	45.145	46.190	44.980	46.005	39.624	116,266
2022-07-11	45.350	45.610	44.730	45.250	38.974	45,073
2022-07-08	45.310	45.560	44.630	45.120	38.862	70,758
2022-07-07	44.850	45.580	44.850	45.540	39.224	569,811
2022-07-06	44.800	45.170	44.010	44.580	38.397	485,531
2022-07-05	45.710	45.820	44.270	44.365	38.212	132,455
2022-07-04	45.130	46.360	45.130	45.435	39.133	95,916
2022-07-01	44.570	45.797	44.570	45.665	39.331	346,708
2022-06-30	44.400	45.010	43.780	44.975	38.737	218,729
2022-06-29	44.580	44.580	43.600	44.515	38.341	153,978
2022-06-28	44.635	45.570	44.436	44.495	38.324	1,004,219
2022-06-27	45.240	45.240	44.190	44.275	38.134	327,586
2022-06-24	44.380	45.240	44.380	45.040	38.793	162,414
2022-06-23	45.210	45.210	44.130	44.475	38.306	179,895
2022-06-22	45.895	46.000	45.470	45.495	39.185	292,372
2022-06-21	45.930	46.440	45.930	46.410	39.973	80,344
2022-06-20	45.955	46.300	45.550	46.065	39.676	112,155
2022-06-17	45.510	46.430	45.510	45.820	39.465	248,502
2022-06-16	44.520	45.875	44.520	45.875	39.512	536,074
2022-06-15	42.920	44.320	42.920	44.265	38.126	1,070,524
2022-06-14	43.240	43.400	42.500	42.880	36.933	372,966
2022-06-13	43.895	43.920	43.310	43.470	37.441	298,249
2022-06-10	44.140	44.180	43.640	44.040	37.932	1,721,187
2022-06-09	44.480	44.620	43.940	44.250	38.113	58,204
2022-06-08	45.035	45.090	44.220	44.300	38.156	95,461
2022-06-07	44.735	45.270	44.600	44.990	38.750	2,135,461
2022-06-06	45.600	46.120	45.600	45.695	38.582	73,173
2022-06-01	45.965	46.180	44.690	44.815	37.839	139,746
2022-05-31	46.380	46.380	45.730	45.825	38.692	263,231
2022-05-30	46.295	46.750	46.140	46.495	39.258	106,621
2022-05-27	46.255	46.450	45.790	46.145	38.962	74,004
2022-05-26	45.640	46.110	45.419	46.070	38.899	162,728
2022-05-25	45.895	46.030	45.276	45.525	38.439	129,862
2022-05-24	45.955	46.280	45.620	45.850	38.713	1,249,919
2022-05-23	45.680	46.057	45.680	45.760	38.637	612,755
2022-05-20	45.110	45.610	45.110	45.185	38.151	333,996
2022-05-19	44.850	45.030	44.710	45.015	38.008	235,358
2022-05-18	45.175	45.656	45.010	45.045	38.033	145,635
2022-05-17	44.940	45.480	44.940	45.145	38.118	826,519
2022-05-16	44.560	45.200	44.560	44.665	37.712	88,349
2022-05-13	43.980	45.010	43.980	44.895	37.907	131,046
2022-05-12	43.660	43.754	42.620	43.610	36.822	164,521
2022-05-11	44.480	44.710	43.540	43.790	36.974	328,867
2022-05-10	44.570	45.180	44.481	44.545	37.611	292,741
2022-05-09	45.680	45.680	44.430	44.480	37.556	199,265
2022-05-06	46.850	47.304	46.000	46.310	39.101	315,028
2022-05-05	47.075	47.540	46.810	46.940	39.633	235,932
2022-05-04	47.200	47.610	46.980	47.115	39.781	59,061
2022-05-03	46.700	47.460	46.700	47.135	39.798	901,637
2022-04-29	48.080	48.530	47.920	48.060	40.579	173,602
2022-04-28	47.955	48.460	47.900	48.030	40.554	246,394
2022-04-27	47.435	48.090	47.030	47.920	40.461	251,853
2022-04-26	48.985	49.160	47.460	47.570	40.165	175,107
2022-04-25	48.080	48.920	48.060	48.735	41.149	476,085
2022-04-22	48.900	49.480	48.380	48.465	40.921	230,942
2022-04-21	49.700	49.990	48.220	48.990	41.364	172,884
2022-04-20	49.355	49.890	49.190	49.305	41.630	438,781
2022-04-19	49.295	49.390	49.010	49.220	41.558	522,716
2022-04-14	48.800	49.380	48.560	49.250	41.584	464,760
2022-04-13	48.500	48.740	48.170	48.490	40.942	478,145

← NewerPage 19 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.