Edenred SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	54.360	54.600	53.980	54.060	47.340	295,520
2023-12-27	54.600	54.740	54.300	54.440	47.673	204,742
2023-12-22	54.800	54.880	54.200	54.500	47.725	262,107
2023-12-21	54.800	54.920	54.600	54.880	48.058	252,930
2023-12-20	54.300	55.240	54.140	55.060	48.216	380,573
2023-12-19	53.800	54.200	53.780	54.200	47.463	332,688
2023-12-18	53.780	53.820	53.460	53.800	47.112	326,466
2023-12-15	54.020	54.160	53.060	53.900	47.200	940,990
2023-12-14	53.760	54.780	53.760	53.840	47.147	544,258
2023-12-13	53.200	53.620	53.120	53.220	46.604	395,455
2023-12-12	53.520	53.600	53.060	53.120	46.517	379,097
2023-12-11	53.220	53.640	52.900	53.460	46.815	440,494
2023-12-08	52.600	53.200	52.560	53.200	46.587	309,067
2023-12-07	51.780	52.900	51.600	52.660	46.114	543,812
2023-12-06	51.500	52.420	51.420	52.020	45.554	503,419
2023-12-05	51.140	51.440	51.000	51.380	44.993	338,239
2023-12-04	50.840	51.520	50.840	51.340	44.958	390,911
2023-12-01	50.300	50.920	50.280	50.900	44.573	508,194
2023-11-30	50.020	50.360	49.700	50.000	43.785	765,461
2023-11-29	49.750	50.420	49.750	50.020	43.802	289,200
2023-11-28	50.440	50.440	49.720	49.830	43.636	322,239
2023-11-27	50.440	50.860	50.420	50.440	44.170	316,593
2023-11-24	50.340	50.620	50.020	50.480	44.205	405,020
2023-11-23	50.340	50.640	50.100	50.440	44.170	254,275
2023-11-22	50.180	50.580	50.140	50.420	44.152	358,430
2023-11-21	50.400	50.660	50.000	50.060	43.837	335,648
2023-11-20	50.120	50.560	49.940	50.520	44.240	486,884
2023-11-17	49.710	50.360	49.630	50.020	43.802	518,564
2023-11-16	50.820	50.940	49.490	49.650	43.478	606,770
2023-11-15	50.340	51.440	50.300	50.720	44.415	610,796
2023-11-14	49.910	50.380	49.690	50.100	43.872	417,717
2023-11-13	49.710	49.950	49.170	49.700	43.522	416,260
2023-11-10	49.770	50.160	49.180	49.420	43.277	504,654
2023-11-09	49.250	49.660	48.890	49.660	43.487	560,060
2023-11-08	48.500	49.600	48.450	49.280	43.154	552,012
2023-11-07	48.000	49.240	47.850	48.620	42.576	1,168,212
2023-11-06	50.940	51.420	50.440	50.800	44.485	339,848
2023-11-03	51.320	51.380	50.460	50.720	44.415	377,190
2023-11-02	50.320	51.520	50.180	51.140	44.783	398,657
2023-11-01	50.240	50.400	49.610	49.850	43.653	332,979
2023-10-31	49.850	50.440	49.560	50.240	43.995	394,536
2023-10-30	50.100	50.620	49.910	49.970	43.758	299,912
2023-10-27	50.660	50.660	49.640	49.850	43.653	565,141
2023-10-26	50.620	51.400	50.360	50.500	44.223	454,015
2023-10-25	51.520	51.760	50.480	50.940	44.608	444,512
2023-10-24	51.880	52.000	51.040	51.540	45.133	617,448
2023-10-23	51.600	51.920	51.140	51.920	45.466	434,371
2023-10-20	52.340	52.400	51.600	51.600	45.186	735,315
2023-10-19	54.100	54.120	50.980	52.560	46.026	1,020,818
2023-10-18	54.720	55.260	54.120	54.120	47.393	586,025
2023-10-17	57.000	57.000	54.240	55.220	48.356	1,051,213
2023-10-16	54.140	54.320	53.040	53.040	46.447	597,662
2023-10-13	54.340	54.460	53.780	54.000	47.287	440,705
2023-10-12	54.000	54.820	53.880	54.360	47.603	548,514
2023-10-11	53.640	54.080	53.440	53.580	46.920	437,644
2023-10-10	52.900	53.500	52.860	53.500	46.850	417,750
2023-10-09	52.480	52.800	52.320	52.780	46.219	372,674
2023-10-06	52.300	52.840	51.940	52.700	46.149	329,760
2023-10-05	52.740	52.940	51.940	52.140	45.659	651,063
2023-10-04	52.040	53.520	51.960	52.840	46.272	612,855

← NewerPage 13 of 22 · 1,288 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.