Sanofi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 105.14 | 106.08 | 104.88 | 104.88 | 95.139 | 5,338 |
| 2024-09-04 | 104.48 | 105.78 | 103.80 | 105.78 | 95.955 | 2,622 |
| 2024-09-03 | 104.50 | 105.00 | 104.24 | 104.40 | 94.703 | 1,690 |
| 2024-09-02 | 103.86 | 105.16 | 103.26 | 104.90 | 95.157 | 6,455 |
| 2024-08-30 | 101.50 | 102.22 | 101.06 | 101.46 | 92.036 | 3,761 |
| 2024-08-29 | 100.72 | 101.48 | 100.72 | 100.78 | 91.420 | 1,509 |
| 2024-08-28 | 100.96 | 101.20 | 100.70 | 100.70 | 91.347 | 438 |
| 2024-08-27 | 101.10 | 101.10 | 100.58 | 100.58 | 91.238 | 2,065 |
| 2024-08-26 | 100.30 | 101.14 | 100.30 | 101.06 | 91.674 | 1,691 |
| 2024-08-23 | 99.600 | 100.34 | 99.600 | 99.710 | 90.449 | 2,764 |
| 2024-08-22 | 98.920 | 99.350 | 98.800 | 98.800 | 89.623 | 603 |
| 2024-08-21 | 98.470 | 99.270 | 98.470 | 99.270 | 90.050 | 1,692 |
| 2024-08-20 | 98.380 | 98.710 | 98.220 | 98.710 | 89.542 | 511 |
| 2024-08-19 | 98.270 | 98.670 | 97.750 | 98.660 | 89.496 | 1,582 |
| 2024-08-16 | 98.350 | 98.580 | 98.280 | 98.450 | 89.306 | 735 |
| 2024-08-15 | 97.730 | 98.000 | 97.230 | 97.980 | 88.880 | 909 |
| 2024-08-14 | 97.250 | 97.490 | 96.690 | 97.300 | 88.263 | 1,923 |
| 2024-08-13 | 96.800 | 97.230 | 96.430 | 97.130 | 88.109 | 488 |
| 2024-08-12 | 96.170 | 96.170 | 95.660 | 95.840 | 86.938 | 2,842 |
| 2024-08-09 | 95.380 | 96.430 | 95.280 | 96.430 | 87.474 | 1,105 |
| 2024-08-08 | 95.000 | 95.530 | 94.510 | 95.530 | 86.657 | 1,531 |
| 2024-08-07 | 93.560 | 94.900 | 93.260 | 94.900 | 86.086 | 2,174 |
| 2024-08-06 | 92.650 | 93.430 | 92.370 | 93.160 | 84.507 | 3,027 |
| 2024-08-05 | 96.270 | 96.270 | 93.940 | 94.220 | 85.469 | 6,482 |
| 2024-08-02 | 95.850 | 98.130 | 95.720 | 96.170 | 87.238 | 3,778 |
| 2024-08-01 | 94.570 | 95.070 | 94.250 | 94.750 | 85.950 | 3,689 |
| 2024-07-31 | 95.400 | 95.610 | 94.940 | 95.610 | 86.730 | 1,043 |
| 2024-07-30 | 96.300 | 96.300 | 95.340 | 95.490 | 86.621 | 1,040 |
| 2024-07-29 | 96.260 | 96.840 | 95.190 | 95.920 | 87.011 | 3,130 |
| 2024-07-26 | 97.140 | 97.140 | 95.630 | 97.060 | 88.045 | 1,699 |
| 2024-07-25 | 95.990 | 98.090 | 95.790 | 97.130 | 88.109 | 9,275 |
| 2024-07-24 | 92.220 | 93.590 | 91.350 | 93.590 | 84.897 | 707 |
| 2024-07-23 | 93.430 | 93.600 | 92.500 | 92.740 | 84.126 | 3,111 |
| 2024-07-22 | 92.760 | 94.280 | 92.760 | 92.890 | 84.262 | 3,670 |
| 2024-07-19 | 92.070 | 92.520 | 91.270 | 92.340 | 83.763 | 1,148 |
| 2024-07-18 | 92.510 | 92.590 | 92.020 | 92.020 | 83.473 | 1,382 |
| 2024-07-17 | 91.740 | 92.160 | 90.810 | 91.770 | 83.246 | 6,290 |
| 2024-07-16 | 92.350 | 92.530 | 91.800 | 91.800 | 83.274 | 552 |
| 2024-07-15 | 93.880 | 94.180 | 92.240 | 92.240 | 83.673 | 3,328 |
| 2024-07-12 | 94.510 | 94.810 | 93.820 | 94.380 | 85.614 | 2,572 |
| 2024-07-11 | 94.100 | 94.710 | 93.800 | 93.800 | 85.088 | 5,484 |
| 2024-07-10 | 92.080 | 93.620 | 92.080 | 93.540 | 84.852 | 4,007 |
| 2024-07-09 | 92.270 | 92.560 | 91.710 | 92.020 | 83.473 | 1,664 |
| 2024-07-08 | 91.270 | 92.830 | 91.270 | 92.080 | 83.528 | 1,870 |
| 2024-07-05 | 91.060 | 91.390 | 90.600 | 91.300 | 82.820 | 2,221 |
| 2024-07-04 | 90.520 | 91.340 | 90.470 | 91.340 | 82.856 | 1,123 |
| 2024-07-03 | 90.890 | 90.890 | 89.800 | 90.240 | 81.859 | 4,453 |
| 2024-07-02 | 91.260 | 91.480 | 90.420 | 90.420 | 82.022 | 2,582 |
| 2024-07-01 | 91.250 | 92.260 | 90.980 | 92.010 | 83.464 | 2,790 |
| 2024-06-28 | 90.380 | 90.510 | 89.850 | 90.170 | 81.795 | 1,859 |
| 2024-06-27 | 90.140 | 90.320 | 89.750 | 89.870 | 81.523 | 1,306 |
| 2024-06-26 | 91.910 | 92.250 | 90.360 | 90.930 | 82.484 | 4,779 |
| 2024-06-25 | 90.870 | 91.210 | 90.290 | 91.210 | 82.738 | 1,685 |
| 2024-06-24 | 87.820 | 90.790 | 87.820 | 90.790 | 82.357 | 6,984 |
| 2024-06-21 | 87.920 | 88.460 | 87.210 | 87.390 | 79.273 | 1,864 |
| 2024-06-20 | 86.830 | 88.130 | 86.830 | 88.130 | 79.945 | 1,412 |
| 2024-06-19 | 87.890 | 87.890 | 87.020 | 87.690 | 79.545 | 174 |
| 2024-06-18 | 87.800 | 88.530 | 87.400 | 88.530 | 80.307 | 1,829 |
| 2024-06-17 | 86.620 | 87.710 | 86.000 | 87.690 | 79.545 | 6,350 |
| 2024-06-14 | 88.320 | 88.320 | 86.010 | 86.740 | 78.684 | 6,129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 4.1200 EUR |
| 2025-05-12 | 3.9200 EUR |
| 2024-05-13 | 3.7600 EUR |
| 2023-05-30 | 3.5600 EUR |
| 2022-05-06 | 3.3300 EUR |
| 2021-05-05 | 3.2000 EUR |
| 2020-05-04 | 3.1500 EUR |
| 2019-05-09 | 3.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.