Safran SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	113.40	114.16	111.10	111.60	106.45	949,626
2021-11-19	116.00	116.38	111.50	112.96	107.75	1,313,462
2021-11-18	116.22	117.66	115.08	115.82	110.47	811,502
2021-11-17	119.30	119.32	115.74	116.20	110.84	1,017,171
2021-11-16	120.48	121.38	119.36	119.48	113.96	603,377
2021-11-15	121.30	122.92	120.18	120.66	115.09	414,444
2021-11-12	121.28	122.48	120.94	121.12	115.53	565,900
2021-11-11	122.52	123.12	121.02	121.58	115.97	736,314
2021-11-10	120.54	123.00	120.26	123.00	117.32	636,279
2021-11-09	119.94	122.72	119.94	120.62	115.05	618,794
2021-11-08	120.24	121.28	118.84	120.12	114.57	554,204
2021-11-05	114.50	120.60	112.70	120.36	114.80	1,169,478
2021-11-04	115.00	116.48	114.14	114.60	109.31	596,638
2021-11-03	114.86	114.96	113.20	113.98	108.72	541,589
2021-11-02	115.12	115.58	114.00	115.18	109.86	578,932
2021-11-01	115.08	117.24	114.02	115.02	109.71	883,346
2021-10-29	115.90	119.08	115.00	116.04	110.68	1,228,196
2021-10-28	111.50	114.20	111.50	114.08	108.81	723,864
2021-10-27	111.58	113.02	111.16	112.00	106.83	792,390
2021-10-26	108.00	113.48	107.18	112.46	107.27	914,717
2021-10-25	110.64	110.74	106.92	107.76	102.79	969,033

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.