Sanofi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	52.190	52.328	51.900	51.900	47.128	300,070
2025-05-27	53.010	54.110	52.445	52.445	47.623	700
2025-05-23	51.990	52.521	51.844	52.295	47.487	231,227
2025-05-22	52.850	52.850	52.452	52.562	47.729	30,271
2025-05-21	53.000	53.308	52.944	52.944	48.076	1,104
2025-05-20	52.560	53.000	52.560	53.000	48.127	850
2025-05-19	51.642	52.130	51.620	52.045	47.260	555
2025-05-16	50.960	51.399	50.930	51.321	46.602	204,050
2025-05-15	50.080	50.429	49.898	50.354	45.724	32,769
2025-05-14	50.220	50.288	49.000	49.159	44.639	1,387
2025-05-13	50.680	50.832	49.920	50.108	45.500	123,586
2025-05-12	48.970	51.089	48.580	51.089	46.391	34,303
2025-05-09	50.240	50.515	50.050	50.308	45.682	2,346
2025-05-08	52.115	52.160	51.732	52.145	45.889	1,232
2025-05-07	52.320	52.410	51.785	52.210	45.946	495
2025-05-06	54.730	54.740	53.138	53.138	46.763	1,821
2025-05-02	55.500	55.665	55.301	55.520	48.859	50,254
2025-05-01	55.040	55.140	54.000	54.375	47.852	884
2025-04-30	55.020	55.030	54.470	54.880	48.296	30,140
2025-04-29	53.140	53.712	52.976	53.561	47.136	23,010
2025-04-28	52.790	53.071	52.790	52.930	46.580	1,206
2025-04-25	52.840	52.860	52.384	52.630	46.316	581
2025-04-24	52.430	53.581	52.430	53.539	47.116	692
2025-04-23	52.470	53.016	52.379	52.842	46.503	40,142
2025-04-22	51.250	52.184	51.250	51.594	45.404	43,813
2025-04-17	50.590	51.544	50.590	51.349	45.189	441
2025-04-16	51.590	51.590	50.771	50.771	44.680	363
2025-04-15	51.548	51.749	51.012	51.012	44.893	1,885
2025-04-14	51.440	52.158	51.400	51.759	45.549	515
2025-04-11	50.540	51.459	50.415	51.459	45.286	303
2025-04-10	50.200	50.210	48.930	49.659	43.702	537
2025-04-09	48.940	51.411	47.765	50.990	44.872	539
2025-04-08	51.340	51.340	50.273	50.273	44.242	30,306
2025-04-07	50.960	51.793	49.490	50.546	44.482	21,082
2025-04-04	53.550	53.860	51.930	51.930	45.700	496
2025-04-03	55.310	55.700	54.968	54.968	48.373	150,220
2025-04-02	52.890	54.338	52.890	53.889	47.424	731
2025-04-01	55.510	55.520	54.781	54.781	48.209	697
2025-03-31	54.920	55.120	54.651	55.120	48.507	1,436
2025-03-28	55.840	55.969	55.650	55.889	49.184	674
2025-03-27	54.795	54.958	54.770	54.895	48.309	1,673
2025-03-26	55.000	55.000	54.062	54.751	48.182	13,628
2025-03-25	56.930	56.940	55.439	55.471	48.816	503
2025-03-24	56.068	56.358	55.881	55.881	49.177	1,624
2025-03-21	57.580	57.580	56.909	56.909	50.082	75
2025-03-20	58.020	58.066	57.369	57.650	50.734	104
2025-03-19	59.112	59.130	58.361	58.640	51.605	156
2025-03-18	58.940	59.118	58.786	59.100	52.010	203
2025-03-17	58.330	58.820	58.330	58.820	51.764	167
2025-03-14	57.880	57.880	57.611	57.611	50.700	181
2025-03-13	57.720	57.830	57.370	57.712	50.788	150,261
2025-03-12	58.000	58.030	57.451	57.822	50.886	414
2025-03-11	59.820	59.820	58.382	58.781	51.730	624
2025-03-10	59.800	60.084	58.984	58.984	51.908	1,078
2025-03-07	59.140	59.628	59.110	59.405	52.279	401
2025-03-06	58.950	59.699	58.810	59.471	52.337	300,520
2025-03-05	58.270	59.140	58.230	59.132	52.038	958
2025-03-04	55.430	57.662	55.370	57.642	50.727	41,156
2025-03-03	56.250	56.780	52.412	56.636	49.842	741,135
2025-02-28	54.278	54.285	54.082	54.285	47.772	588

← NewerPage 7 of 22 · 1,265 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.