Edenred SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 20.450 | 20.970 | 19.650 | 19.650 | 18.457 | 1,779,357 |
| 2025-11-12 | 19.615 | 20.530 | 18.730 | 20.340 | 19.105 | 4,464,959 |
| 2025-11-11 | 20.870 | 21.230 | 20.640 | 21.190 | 19.903 | 630,987 |
| 2025-11-10 | 21.290 | 21.730 | 21.130 | 21.210 | 19.922 | 971,290 |
| 2025-11-07 | 22.020 | 22.060 | 20.720 | 20.900 | 19.631 | 1,105,627 |
| 2025-11-06 | 22.720 | 22.990 | 21.870 | 22.020 | 20.683 | 884,329 |
| 2025-11-05 | 23.220 | 23.420 | 22.550 | 22.590 | 21.218 | 1,014,690 |
| 2025-11-04 | 24.070 | 24.070 | 22.940 | 23.340 | 21.923 | 2,016,150 |
| 2025-11-03 | 24.860 | 25.770 | 24.680 | 25.530 | 23.980 | 708,743 |
| 2025-10-31 | 26.000 | 26.370 | 24.930 | 24.930 | 23.416 | 1,006,420 |
| 2025-10-30 | 26.120 | 26.260 | 25.860 | 25.970 | 24.393 | 555,215 |
| 2025-10-29 | 26.150 | 26.480 | 26.010 | 26.090 | 24.506 | 564,391 |
| 2025-10-28 | 25.340 | 26.800 | 25.340 | 26.220 | 24.628 | 1,001,800 |
| 2025-10-27 | 25.870 | 25.870 | 25.400 | 25.400 | 23.857 | 816,336 |
| 2025-10-24 | 25.450 | 25.920 | 25.310 | 25.900 | 24.327 | 885,536 |
| 2025-10-23 | 25.890 | 26.420 | 24.950 | 25.190 | 23.660 | 1,470,684 |
← NewerPage 5 of 5 · 256 trading days
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.