Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	29.425	29.440	28.785	29.375	26.349	544,835
2024-11-21	29.035	29.530	28.900	29.400	26.372	50,985
2024-11-20	29.485	29.860	29.130	29.370	26.345	1,096,727
2024-11-19	28.500	28.880	28.245	28.565	25.623	31,795
2024-11-18	28.695	29.080	28.500	28.650	25.699	45,562
2024-11-15	28.550	29.690	28.410	28.845	25.874	38,688
2024-11-14	28.285	28.680	27.900	28.430	25.502	26,212
2024-11-13	28.755	28.820	27.750	28.130	25.233	59,092
2024-11-12	29.680	29.720	28.890	28.950	25.968	2,554,614
2024-11-11	30.140	30.250	29.860	30.050	26.955	49,485
2024-11-08	30.510	30.510	29.680	29.685	26.627	27,378
2024-11-07	30.285	30.400	29.820	30.290	27.170	31,855
2024-11-06	30.190	30.980	30.060	30.270	27.152	37,946
2024-11-05	29.925	30.030	29.700	29.990	26.901	50,833
2024-11-04	29.720	29.900	29.150	29.615	26.565	19,734
2024-11-01	29.760	29.760	29.110	29.705	26.645	16,845
2024-10-31	28.490	29.690	28.430	29.630	26.578	22,341
2024-10-30	29.115	29.510	28.240	28.730	25.771	60,737
2024-10-29	29.740	30.150	29.490	29.580	26.533	22,574
2024-10-28	29.145	29.740	29.060	29.505	26.466	46,359
2024-10-25	29.210	29.590	28.730	28.825	25.856	27,453
2024-10-24	30.970	32.160	28.010	29.605	26.556	744,958
2024-10-23	34.020	34.760	33.900	34.405	30.861	34,998
2024-10-22	33.350	33.980	32.960	33.960	30.462	32,140
2024-10-21	33.545	33.830	33.240	33.240	29.816	15,961
2024-10-18	33.485	33.960	33.420	33.775	30.296	18,835
2024-10-17	33.770	34.654	33.180	33.425	29.982	67,361
2024-10-16	33.000	34.430	33.000	33.830	30.345	33,137
2024-10-15	34.000	34.150	33.420	33.460	30.013	194,160
2024-10-14	34.060	34.060	32.930	33.435	29.991	92,007
2024-10-11	33.985	34.560	33.830	34.275	30.745	59,755
2024-10-10	34.130	34.440	33.590	34.115	30.601	359,467
2024-10-09	34.040	34.620	33.940	34.520	30.964	241,081
2024-10-08	33.620	34.230	33.330	34.110	30.597	421,438
2024-10-07	34.615	34.630	33.950	34.145	30.628	38,782
2024-10-04	33.840	34.760	33.840	34.575	31.014	47,474
2024-10-03	34.020	35.061	33.410	33.655	30.188	30,017
2024-10-02	35.420	35.420	34.130	34.245	30.718	53,310
2024-10-01	34.170	35.210	34.020	34.990	31.386	95,068
2024-09-30	35.910	35.910	33.780	33.830	30.345	1,356,062
2024-09-27	35.005	35.910	34.960	35.810	32.121	70,326
2024-09-26	34.500	34.915	34.310	34.915	31.319	133,920
2024-09-25	33.535	34.335	33.100	34.335	30.798	63,650
2024-09-24	33.530	34.070	33.530	33.635	30.170	82,791
2024-09-23	34.110	34.110	33.210	33.255	29.830	142,267
2024-09-20	37.110	37.110	35.340	35.435	31.785	177,226
2024-09-19	36.420	37.160	36.230	37.020	33.207	39,530
2024-09-18	36.440	36.660	35.760	35.830	32.139	417,014
2024-09-17	35.790	36.450	35.630	36.435	32.682	460,046
2024-09-16	35.935	36.100	35.570	35.645	31.973	31,726
2024-09-13	35.710	36.410	35.710	36.000	32.292	93,234
2024-09-12	37.210	37.210	34.970	35.740	32.059	262,141
2024-09-11	37.945	38.010	36.830	36.920	33.117	22,655
2024-09-10	37.885	38.520	37.800	38.000	34.086	25,533
2024-09-09	37.545	37.980	37.520	37.920	34.014	15,721
2024-09-06	37.880	37.880	37.370	37.370	33.521	112,356
2024-09-05	37.845	38.400	37.570	37.625	33.749	170,822
2024-09-04	36.810	36.940	36.240	36.825	33.032	46,069
2024-09-03	36.980	37.350	36.950	37.195	33.364	36,170
2024-09-02	38.205	38.250	36.995	36.995	33.184	67,907

← NewerPage 9 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.