Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	48.500	48.740	48.170	48.490	40.942	478,145
2022-04-12	47.760	48.680	47.760	48.465	40.921	553,199
2022-04-11	47.515	48.151	47.180	47.835	40.389	537,170
2022-04-08	46.870	47.920	46.870	47.720	40.292	997,527
2022-04-07	46.180	47.570	46.180	46.690	39.422	668,639
2022-04-06	45.805	46.450	45.450	45.895	38.751	653,549
2022-04-05	45.380	46.150	45.330	45.550	38.460	398,484
2022-04-04	44.820	45.380	44.370	45.225	38.185	653,165
2022-04-01	44.980	45.390	44.879	45.025	38.016	207,642
2022-03-31	45.155	45.640	44.870	45.055	38.042	332,015
2022-03-30	45.495	45.500	44.680	45.115	38.092	430,650
2022-03-29	45.855	45.980	45.130	45.480	38.401	960,572
2022-03-28	44.800	46.230	44.800	45.600	38.502	484,394
2022-03-25	44.800	45.160	44.350	44.680	37.725	418,649
2022-03-24	43.935	45.090	43.790	44.825	37.848	249,674
2022-03-23	44.215	44.710	43.610	43.925	37.088	129,213
2022-03-22	43.690	44.580	43.511	44.195	37.316	147,860
2022-03-21	43.280	43.920	43.150	43.605	36.817	103,692
2022-03-18	43.835	43.900	42.870	43.455	36.691	204,472
2022-03-17	43.875	44.630	43.840	43.975	37.130	430,512
2022-03-16	43.140	44.330	43.140	43.905	37.071	157,443
2022-03-15	41.805	42.560	41.327	42.385	35.787	349,137
2022-03-14	41.600	42.510	41.270	42.245	35.669	140,182
2022-03-11	40.500	41.870	40.340	41.555	35.087	358,423
2022-03-10	39.865	40.760	39.660	40.300	34.027	227,418
2022-03-09	38.900	40.710	38.900	40.380	34.094	217,906
2022-03-08	38.060	39.040	37.340	38.105	32.174	179,738
2022-03-07	37.750	39.590	37.050	38.490	32.499	285,063
2022-03-04	40.160	40.160	38.420	38.580	32.575	160,212
2022-03-03	40.900	41.440	40.050	40.275	34.006	464,910
2022-03-02	39.895	41.560	39.700	41.325	34.892	263,975
2022-03-01	40.500	40.510	39.580	40.325	34.048	256,958
2022-02-28	40.605	41.050	40.110	40.780	34.432	137,907
2022-02-25	40.295	41.400	39.880	41.055	34.664	524,302
2022-02-24	40.205	40.870	38.990	40.390	34.103	616,411
2022-02-23	40.200	41.430	40.200	40.655	34.327	457,689
2022-02-22	37.700	40.620	37.170	39.810	33.613	568,741
2022-02-21	38.000	38.410	37.610	38.030	32.110	254,439
2022-02-18	38.590	38.590	37.540	37.620	31.764	255,260
2022-02-17	39.200	39.230	38.465	38.545	32.545	141,611
2022-02-16	38.750	39.520	38.750	39.245	33.136	292,310
2022-02-15	38.330	38.850	38.330	38.665	32.646	85,162
2022-02-14	37.720	38.360	36.790	38.135	32.199	280,979
2022-02-11	38.400	38.450	37.980	38.225	32.275	77,291
2022-02-10	38.800	39.160	38.530	38.545	32.545	152,019
2022-02-09	37.920	38.880	37.920	38.705	32.680	307,163
2022-02-08	37.435	37.720	37.120	37.460	31.629	86,554
2022-02-07	36.785	37.480	36.600	37.365	31.549	395,510
2022-02-04	37.640	37.730	36.450	36.500	30.818	152,268
2022-02-03	38.500	38.680	37.450	37.450	31.621	605,786
2022-02-02	38.745	39.290	38.538	38.665	32.646	210,359
2022-02-01	38.190	38.760	38.060	38.600	32.591	97,187
2022-01-31	37.495	38.200	37.300	37.950	32.043	240,510
2022-01-28	37.200	37.500	36.430	37.170	31.384	419,434
2022-01-27	38.150	38.150	36.840	37.180	31.393	377,247
2022-01-26	38.250	39.250	38.250	38.720	32.693	96,472
2022-01-25	38.580	38.920	37.790	37.965	32.055	295,376
2022-01-24	40.900	40.950	38.205	38.380	32.406	280,312
2022-01-21	41.270	41.400	40.980	41.060	34.669	172,888
2022-01-20	41.095	41.755	40.710	41.755	35.255	185,530

← NewerPage 20 of 22 · 1,267 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.