Sanofi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	48.670	49.000	48.670	48.990	41.842	55
2023-12-18	48.470	48.564	48.260	48.510	41.432	1,057
2023-12-15	47.940	48.020	47.600	47.600	40.654	1,243
2023-12-14	48.300	48.700	48.189	48.361	41.305	1,932
2023-12-13	47.280	47.813	47.240	47.813	40.836	3,607
2023-12-12	47.570	47.570	47.262	47.410	40.492	760
2023-12-11	47.210	47.411	46.980	47.109	40.235	511
2023-12-08	46.210	46.379	46.155	46.190	39.450	391
2023-12-07	45.000	46.159	45.000	46.159	39.424	1,016
2023-12-06	46.270	46.509	46.101	46.340	39.578	236
2023-12-05	46.450	46.750	46.450	46.642	39.837	828
2023-12-04	46.770	47.055	46.650	47.010	40.151	348
2023-12-01	46.500	46.850	46.310	46.780	39.954	875
2023-11-30	46.120	46.735	46.001	46.446	39.669	1,438
2023-11-29	47.000	47.000	46.370	46.699	39.885	576
2023-11-28	47.000	47.300	46.960	47.190	40.304	307
2023-11-27	47.820	47.820	47.300	47.510	40.578	763
2023-11-24	47.060	47.290	47.060	47.130	40.253	937
2023-11-23	46.370	46.370	46.370	46.370	39.604	0
2023-11-22	46.486	46.486	46.142	46.370	39.604	98
2023-11-21	46.540	46.818	46.520	46.800	39.971	289
2023-11-20	46.600	46.930	46.500	46.680	39.869	1,248
2023-11-17	46.750	46.820	46.590	46.660	39.852	137
2023-11-16	46.108	46.270	46.010	46.099	39.373	665
2023-11-15	45.340	45.938	45.150	45.720	39.049	47,215
2023-11-14	45.660	46.038	45.650	45.698	39.030	40,133
2023-11-13	45.360	45.892	45.290	45.410	38.784	40,456
2023-11-10	46.080	46.140	45.339	45.780	39.100	60,305
2023-11-09	46.210	46.210	45.668	45.668	39.004	607
2023-11-08	45.840	46.208	45.736	45.785	39.104	292
2023-11-07	45.000	45.390	44.745	45.370	38.750	35,572
2023-11-06	45.680	45.798	45.160	45.160	38.571	40,246
2023-11-03	45.735	46.150	45.249	46.145	39.412	4,246
2023-11-02	46.930	47.066	46.210	46.390	39.621	40,764
2023-11-01	45.598	46.330	45.540	46.330	39.570	37,367
2023-10-31	45.530	45.558	45.050	45.296	38.686	722
2023-10-30	44.400	44.970	44.060	44.890	38.340	4,704
2023-10-27	51.400	51.400	41.749	43.160	36.862	30,489
2023-10-26	53.150	53.290	52.720	52.770	45.070	50,180
2023-10-25	53.190	53.470	52.670	53.000	45.267	884
2023-10-24	52.210	52.440	52.120	52.220	44.600	340
2023-10-23	52.170	52.380	52.000	52.240	44.617	285
2023-10-20	52.270	52.480	52.120	52.196	44.580	24,065
2023-10-19	52.500	52.500	51.781	52.340	44.703	88,395
2023-10-18	53.760	53.856	52.972	53.130	45.378	96,190
2023-10-17	54.410	54.485	53.850	53.990	46.112	328
2023-10-16	54.550	54.820	54.510	54.660	46.684	113
2023-10-13	54.580	54.830	54.170	54.470	46.522	18,392
2023-10-12	54.850	54.980	54.560	54.620	46.650	221
2023-10-11	54.860	54.980	54.545	54.570	46.607	802
2023-10-10	54.170	54.680	54.080	54.460	46.514	40,301
2023-10-09	53.970	54.540	53.870	54.190	46.283	40,261
2023-10-06	53.820	54.100	53.370	53.905	46.039	1,148
2023-10-05	53.966	54.115	53.966	54.105	46.210	179
2023-10-04	53.890	53.890	53.380	53.588	45.768	30,029
2023-10-03	53.260	53.302	53.010	53.010	45.275	60,357
2023-10-02	54.090	54.090	53.240	53.240	45.472	30,067
2023-09-29	53.971	53.971	53.438	53.540	45.728	65,064
2023-09-28	53.100	53.507	52.698	52.698	45.008	95,038
2023-09-27	53.920	53.980	52.861	52.861	45.147	133

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	2.4190 EUR
2026-05-04	1.7669 EUR
2025-05-09	2.1953 EUR
2024-05-09	2.0369 EUR
2023-05-30	1.9001 EUR
2023-05-25	1.5596 EUR
2022-05-26	0.2972 EUR
2022-05-04	1.7468 EUR
2021-05-04	1.9288 EUR
2021-05-03	1.3677 EUR
2020-04-30	1.6994 EUR

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