Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	41.095	41.755	40.710	41.755	35.255	185,530
2022-01-19	41.005	41.560	40.990	41.065	34.673	101,983
2022-01-18	41.515	42.020	40.710	41.260	34.837	133,598
2022-01-17	41.425	41.920	41.290	41.605	35.129	75,843
2022-01-14	42.100	42.340	41.240	41.240	34.821	247,985
2022-01-13	41.875	42.830	41.490	42.755	36.100	555,887
2022-01-12	43.150	43.150	41.650	41.650	35.167	462,714
2022-01-11	43.600	43.830	43.090	43.235	36.505	195,386
2022-01-10	42.960	43.430	42.860	43.260	36.526	720,989
2022-01-07	43.310	43.380	42.720	42.940	36.256	319,794
2022-01-06	43.005	43.295	42.657	43.125	36.412	256,715
2022-01-05	42.605	43.870	42.470	43.350	36.602	484,190
2022-01-04	41.760	42.740	41.760	42.650	36.011	291,941
2021-12-31	40.440	40.490	40.345	40.345	34.065	21,667
2021-12-30	40.250	40.480	40.250	40.445	34.149	58,809
2021-12-29	40.400	40.670	40.110	40.275	34.006	19,105
2021-12-24	40.510	40.600	40.200	40.345	34.065	26,303
2021-12-23	40.295	40.570	40.250	40.525	34.217	71,131
2021-12-22	39.425	40.330	39.360	40.145	33.896	294,690
2021-12-21	38.695	39.330	38.490	39.225	33.119	721,666
2021-12-20	38.900	38.900	38.060	38.385	32.410	164,121
2021-12-17	39.005	39.730	38.960	39.470	33.326	422,171
2021-12-16	38.695	39.280	38.690	39.135	33.043	530,482
2021-12-15	38.470	38.940	38.470	38.525	32.528	59,395
2021-12-14	39.095	39.200	38.510	38.665	32.646	76,533
2021-12-13	39.005	39.310	38.885	38.995	32.925	116,692
2021-12-10	39.080	39.080	38.330	38.660	32.642	231,797
2021-12-09	39.855	39.910	39.195	39.195	33.094	713,590
2021-12-08	40.500	40.990	39.710	39.775	33.584	260,466
2021-12-07	40.605	40.840	40.470	40.675	34.344	388,071
2021-12-06	39.200	40.220	38.930	40.185	33.930	171,663
2021-12-03	39.780	40.000	38.860	38.955	32.891	95,344
2021-12-02	39.405	39.630	38.910	39.525	33.373	208,408
2021-12-01	39.710	40.230	39.350	39.640	33.470	197,631
2021-11-30	40.100	40.500	39.410	39.585	33.423	500,301
2021-11-29	40.410	40.960	40.410	40.625	34.301	387,580
2021-11-26	41.495	42.469	39.840	40.535	34.225	274,652
2021-11-25	42.295	42.580	42.260	42.530	35.910	103,735
2021-11-24	42.800	43.050	41.570	42.085	35.534	275,013
2021-11-23	43.135	43.250	42.580	42.910	36.231	179,706
2021-11-22	43.600	43.870	43.370	43.535	36.758	107,318
2021-11-19	44.295	44.310	43.470	43.620	36.830	129,020
2021-11-18	45.502	45.502	43.920	44.290	37.396	276,120
2021-11-17	45.600	46.330	45.600	45.820	38.688	1,229,091
2021-11-16	45.250	45.990	45.250	45.700	38.586	181,937
2021-11-15	43.690	45.170	43.690	45.085	38.067	553,419
2021-11-12	43.520	43.920	43.520	43.665	36.868	270,993
2021-11-11	43.870	43.870	43.170	43.565	36.784	135,033
2021-11-10	44.550	44.740	44.170	44.380	37.472	65,190
2021-11-09	45.390	45.390	44.440	44.490	37.565	661,607
2021-11-08	46.400	46.430	45.440	45.630	38.527	742,125
2021-11-05	45.710	46.660	45.580	46.425	39.198	149,842
2021-11-04	46.440	46.440	45.670	45.840	38.705	595,080
2021-11-03	46.550	46.550	46.170	46.170	38.983	95,835
2021-11-02	46.735	47.000	46.550	46.840	39.549	150,020
2021-11-01	46.940	47.080	46.290	46.870	39.574	139,759
2021-10-29	47.095	47.250	46.480	46.820	39.532	169,032
2021-10-28	48.250	48.250	47.180	47.290	39.929	107,473
2021-10-27	49.445	49.550	48.740	48.855	41.250	200,798
2021-10-26	48.695	49.470	48.650	49.470	41.769	67,025

← NewerPage 21 of 22 · 1,268 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.