Edenred SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-25 | 49.000 | 49.020 | 48.390 | 48.595 | 41.031 | 80,284 |
| 2021-10-22 | 49.095 | 49.290 | 48.570 | 48.950 | 41.330 | 141,293 |
| 2021-10-21 | 48.800 | 49.090 | 48.170 | 48.975 | 41.352 | 256,749 |
| 2021-10-20 | 48.920 | 49.460 | 48.110 | 48.310 | 40.790 | 149,424 |
| 2021-10-19 | 48.740 | 49.670 | 48.740 | 49.325 | 41.647 | 206,368 |
| 2021-10-18 | 47.805 | 48.440 | 47.800 | 48.205 | 40.701 | 174,178 |
| 2021-10-15 | 47.415 | 48.170 | 47.100 | 48.070 | 40.587 | 84,277 |
| 2021-10-14 | 47.200 | 47.430 | 47.120 | 47.390 | 40.013 | 43,146 |
← NewerPage 22 of 22 · 1,270 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.