Edenred SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.005 | 21.220 | 20.650 | 21.220 | 19.929 | 49,559 |
| 2025-11-10 | 21.445 | 21.730 | 21.135 | 21.260 | 19.966 | 91,245 |
| 2025-11-07 | 22.050 | 22.050 | 20.720 | 20.855 | 19.586 | 104,964 |
| 2025-11-06 | 22.850 | 22.960 | 21.870 | 21.905 | 20.572 | 1,684,445 |
| 2025-11-05 | 23.165 | 23.410 | 22.580 | 22.635 | 21.258 | 521,486 |
| 2025-11-04 | 24.140 | 24.140 | 22.930 | 23.455 | 22.028 | 1,266,674 |
| 2025-11-03 | 25.005 | 25.780 | 24.710 | 25.595 | 24.037 | 1,290,891 |
| 2025-10-31 | 26.000 | 26.350 | 24.930 | 25.035 | 23.512 | 74,320 |
| 2025-10-30 | 26.150 | 26.240 | 25.890 | 26.075 | 24.488 | 37,272 |
| 2025-10-29 | 26.090 | 26.470 | 25.970 | 26.275 | 24.676 | 195,325 |
| 2025-10-28 | 25.405 | 26.760 | 25.320 | 26.225 | 24.629 | 435,788 |
| 2025-10-27 | 25.870 | 25.870 | 25.400 | 25.560 | 24.005 | 71,699 |
← NewerPage 5 of 5 · 252 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.