Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	142.00	142.46	141.08	142.33	137.70	227,827
2023-06-28	140.48	141.64	139.62	141.37	136.77	374,022
2023-06-27	138.75	139.88	138.40	139.20	134.67	1,198,969
2023-06-26	139.74	140.26	137.22	139.40	134.87	651,658
2023-06-23	139.01	140.22	138.08	139.69	135.15	161,466
2023-06-22	141.20	141.20	139.12	139.71	135.17	403,886
2023-06-21	142.80	142.80	140.57	141.57	136.97	409,622
2023-06-20	143.24	144.36	142.26	143.04	138.39	296,401
2023-06-19	141.47	143.72	141.00	142.53	137.89	645,402
2023-06-16	138.82	141.30	138.59	140.61	136.04	499,258
2023-06-15	138.84	138.84	137.76	138.27	133.77	146,188
2023-06-14	139.45	139.64	138.22	138.24	133.74	2,626,053
2023-06-13	139.49	140.24	137.96	139.50	134.96	288,371
2023-06-12	137.46	139.12	137.46	138.41	133.91	1,999,791
2023-06-09	135.76	137.40	135.36	136.73	132.28	233,027
2023-06-08	135.17	135.58	133.40	135.28	130.88	1,545,870
2023-06-07	136.52	137.28	135.10	135.56	131.15	233,859
2023-06-06	137.96	137.96	136.46	136.94	132.49	528,058
2023-06-05	138.25	139.28	136.78	137.30	132.83	651,298
2023-06-02	138.88	139.04	136.94	139.00	134.48	265,505
2023-06-01	137.01	137.66	135.44	137.43	132.96	194,348
2023-05-31	137.97	138.12	135.43	135.82	131.40	461,539
2023-05-30	138.20	138.20	136.92	137.51	133.04	395,731
2023-05-26	137.95	139.38	136.74	138.89	133.05	154,957
2023-05-25	137.07	138.02	136.06	137.29	131.52	1,684,062
2023-05-24	137.95	137.96	135.98	136.62	130.88	1,421,846
2023-05-23	143.66	143.66	139.87	140.32	134.42	710,101
2023-05-22	144.58	144.58	142.92	143.52	137.49	1,551,040
2023-05-19	143.47	143.58	142.64	143.20	137.18	1,306,456
2023-05-18	144.90	145.42	142.30	142.71	136.71	1,618,479
2023-05-17	142.88	144.70	142.00	143.79	137.75	3,484,473
2023-05-16	139.52	142.66	139.52	142.52	136.53	612,528
2023-05-15	140.60	140.60	139.04	139.16	133.31	545,408
2023-05-12	139.49	140.90	139.48	139.95	134.07	199,090
2023-05-11	140.00	140.82	137.86	139.11	133.26	408,678
2023-05-10	138.73	139.28	137.96	139.17	133.32	391,872
2023-05-09	137.68	138.14	136.68	137.39	131.62	926,821
2023-05-05	138.25	139.06	136.28	137.51	131.73	343,356
2023-05-04	138.77	139.36	137.22	137.51	131.73	529,600
2023-05-03	139.74	140.60	139.34	139.61	133.74	514,153
2023-05-02	141.04	141.04	138.80	139.10	133.25	310,448
2023-04-28	141.74	141.90	139.52	140.70	134.79	260,979
2023-04-27	140.61	141.30	139.42	140.09	134.20	800,156
2023-04-26	142.18	142.18	137.12	139.73	133.86	911,813
2023-04-25	142.40	142.42	141.14	142.29	136.31	663,531
2023-04-24	142.46	143.55	142.25	142.45	136.46	805,315
2023-04-21	143.22	143.62	141.92	142.33	136.35	2,599,562
2023-04-20	142.18	143.20	141.84	143.05	137.04	424,374
2023-04-19	142.48	142.48	140.98	142.23	136.25	951,711
2023-04-18	141.15	142.84	139.20	141.79	135.83	1,721,386
2023-04-17	137.43	139.90	136.90	139.63	133.76	926,811
2023-04-14	138.30	138.30	136.64	136.78	131.03	820,850
2023-04-13	137.26	138.50	137.18	138.05	132.25	314,231
2023-04-12	136.86	137.74	136.86	137.43	131.65	849,971
2023-04-11	137.01	137.46	136.62	137.16	131.40	4,941,159
2023-04-06	135.18	136.42	135.18	136.17	130.45	262,507
2023-04-05	136.38	136.38	134.65	134.85	129.18	680,288
2023-04-04	135.63	136.90	135.63	135.75	130.05	425,724
2023-04-03	136.67	136.82	133.74	135.45	129.76	1,011,275
2023-03-31	137.49	137.60	136.51	137.03	131.27	606,318

← NewerPage 15 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	3.3500 EUR
2025-05-27	2.9000 EUR
2024-05-28	2.2000 EUR
2023-05-30	1.3500 EUR
2022-05-31	0.5000 EUR
2021-05-31	0.4300 EUR
2019-05-27	1.8200 EUR

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