Sanofi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	56.121	56.150	55.950	55.950	43.944	858
2022-04-20	55.070	55.578	55.030	55.578	43.652	204
2022-04-19	55.240	55.490	55.210	55.210	43.362	129
2022-04-14	55.580	55.880	55.480	55.480	43.574	45
2022-04-13	56.430	56.460	56.150	56.310	44.226	512
2022-04-12	56.012	56.197	55.670	55.670	43.724	482
2022-04-11	57.880	58.000	57.520	57.670	45.294	1,094
2022-04-08	55.350	57.088	55.340	57.020	44.784	1,285
2022-04-07	54.240	55.460	54.150	55.420	43.527	206
2022-04-06	53.310	53.960	53.295	53.930	42.357	136
2022-04-05	52.180	53.240	52.180	53.240	41.815	65
2022-04-04	51.960	52.660	51.910	52.530	41.257	20
2022-04-01	51.550	52.090	51.550	52.090	40.912	152
2022-03-31	51.730	51.760	51.620	51.640	40.558	58
2022-03-30	51.590	52.010	51.580	52.010	40.849	5
2022-03-29	51.300	51.300	50.880	50.880	39.962	1
2022-03-28	51.490	51.790	51.430	51.790	40.676	4
2022-03-25	51.320	51.386	51.210	51.260	40.260	162
2022-03-24	51.490	51.510	51.300	51.300	40.291	1
2022-03-23	51.963	51.963	51.963	51.963	40.812	0
2022-03-22	51.963	51.963	51.963	51.963	40.812	14
2022-03-21	51.570	51.580	51.570	51.580	40.511	1
2022-03-18	51.650	51.970	51.605	51.740	40.637	114
2022-03-17	51.900	52.910	51.900	52.790	41.462	5
2022-03-16	51.880	51.880	51.265	51.510	40.456	52
2022-03-15	51.330	51.610	51.330	51.610	40.535	2
2022-03-14	49.327	51.001	49.327	50.450	39.624	120,135
2022-03-11	51.280	51.280	51.280	51.280	40.276	0
2022-03-10	50.970	51.500	50.970	51.280	40.276	13
2022-03-09	51.040	51.970	50.930	51.650	40.566	3
2022-03-08	50.100	50.782	49.500	50.782	39.885	634
2022-03-07	48.790	48.880	48.280	48.490	38.084	60
2022-03-04	48.180	48.360	47.905	48.270	37.912	595
2022-03-03	50.473	50.680	50.284	50.284	39.493	240
2022-03-02	50.430	50.990	50.420	50.970	40.032	105
2022-03-01	51.450	51.880	51.050	51.060	40.103	0
2022-02-28	52.090	52.380	52.060	52.380	41.140	105
2022-02-25	52.280	53.020	52.280	53.020	41.642	156
2022-02-24	50.330	50.585	49.998	50.340	39.537	240
2022-02-23	53.180	53.180	53.070	53.070	41.682	51
2022-02-22	51.830	52.120	51.830	52.100	40.920	4
2022-02-21	52.590	52.590	52.590	52.590	41.305	0
2022-02-18	52.580	52.945	52.580	52.590	41.305	49
2022-02-17	52.810	52.858	52.800	52.858	41.515	220
2022-02-16	52.980	53.150	52.980	53.100	41.705	2
2022-02-15	52.800	52.820	52.790	52.790	41.462	1
2022-02-14	52.540	52.570	52.110	52.410	41.163	26
2022-02-11	53.340	53.550	53.340	53.490	42.011	1
2022-02-10	52.910	53.490	52.890	53.100	41.705	3
2022-02-09	53.340	53.570	53.340	53.550	42.059	106
2022-02-08	53.560	53.900	53.440	53.900	42.333	78
2022-02-07	52.750	53.428	52.700	52.920	41.564	197
2022-02-04	50.920	51.970	50.890	51.870	40.739	63
2022-02-03	52.150	52.150	52.110	52.110	40.928	99
2022-02-02	52.170	52.362	52.020	52.362	41.126	157
2022-02-01	51.520	51.590	51.450	51.500	40.449	5
2022-01-31	51.760	52.040	51.690	52.040	40.873	100
2022-01-28	52.310	52.560	52.260	52.450	41.195	4
2022-01-27	52.270	52.900	52.270	52.490	41.226	130
2022-01-26	51.930	51.930	51.810	51.850	40.723	3

← NewerPage 20 of 22 · 1,271 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.