Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	118.66	120.00	118.66	118.92	113.92	318,823
2023-01-04	118.48	119.28	116.68	119.26	114.25	347,337
2023-01-03	118.54	120.30	117.98	118.47	113.49	726,185
2022-12-30	116.42	117.40	116.42	116.76	111.85	960,736
2022-12-29	118.03	118.03	116.92	117.93	112.97	157,359
2022-12-28	119.09	119.46	117.86	117.95	112.99	258,433
2022-12-23	118.06	118.06	116.80	117.38	112.45	129,433
2022-12-22	119.81	120.00	117.64	117.78	112.83	217,310
2022-12-21	117.20	119.96	117.20	119.61	114.58	285,046
2022-12-20	115.02	117.34	115.02	116.79	111.88	2,466,841
2022-12-19	117.08	117.08	116.00	116.92	112.01	307,276
2022-12-16	117.12	117.12	114.58	116.27	111.38	399,388
2022-12-15	117.30	118.28	115.90	116.17	111.29	279,207
2022-12-14	117.78	119.20	117.06	118.23	113.26	226,953
2022-12-13	118.18	118.28	116.32	117.77	112.82	218,640
2022-12-12	116.28	118.06	116.28	117.17	112.25	344,623
2022-12-09	117.01	117.40	116.00	117.18	112.26	1,425,642
2022-12-08	117.16	117.16	115.91	116.80	111.89	781,786
2022-12-07	115.54	117.44	115.54	116.11	111.23	681,257
2022-12-06	115.90	117.44	115.90	116.17	111.29	340,166
2022-12-05	117.83	118.02	115.90	116.79	111.88	1,108,871
2022-12-02	116.52	117.62	116.26	117.03	112.11	1,456,203
2022-12-01	118.26	118.26	115.12	116.42	111.53	672,872
2022-11-30	117.20	117.86	116.80	117.39	112.46	3,532,790
2022-11-29	115.30	116.88	115.30	116.24	111.36	331,238
2022-11-28	115.20	117.56	115.20	115.35	110.50	1,949,666
2022-11-25	115.92	117.58	115.92	117.33	112.40	186,797
2022-11-24	116.18	116.68	115.75	116.02	111.14	267,766
2022-11-23	116.12	116.48	115.32	116.05	111.17	1,129,622
2022-11-22	115.01	115.86	114.10	115.51	110.66	157,633
2022-11-21	113.94	115.32	113.94	114.88	110.05	179,545
2022-11-18	114.50	115.14	113.20	114.70	109.88	307,491
2022-11-17	110.76	112.70	110.76	112.23	107.51	934,867
2022-11-16	112.16	113.96	111.32	112.19	107.48	1,453,727
2022-11-15	109.78	111.92	109.42	111.45	106.77	1,396,547
2022-11-14	110.69	111.30	108.86	109.49	104.89	618,605
2022-11-11	112.21	113.40	110.46	110.85	106.19	607,513
2022-11-10	113.51	115.00	111.54	112.00	107.29	455,508
2022-11-09	113.06	114.50	113.06	113.74	108.96	2,279,076
2022-11-08	113.15	113.64	112.64	113.07	108.32	1,955,651
2022-11-07	113.34	114.12	112.60	113.47	108.70	154,687
2022-11-04	112.50	115.12	111.36	113.69	108.91	1,833,018
2022-11-03	111.01	112.38	110.74	111.78	107.08	196,080
2022-11-02	113.81	114.02	110.80	111.53	106.84	2,534,963
2022-11-01	113.70	115.36	113.02	113.19	108.43	274,246
2022-10-31	110.80	113.58	110.80	113.32	108.56	432,857
2022-10-28	110.75	114.52	109.30	113.72	108.94	926,153
2022-10-27	111.51	112.46	110.42	111.33	106.65	519,701
2022-10-26	110.20	113.04	110.20	112.23	107.51	1,098,409
2022-10-25	108.71	110.66	107.80	110.15	105.52	1,395,866
2022-10-24	108.04	111.12	107.66	109.54	104.94	1,278,621
2022-10-21	106.33	108.28	106.18	108.00	103.46	302,381
2022-10-20	105.51	107.52	101.36	107.41	102.90	2,082,749
2022-10-19	107.47	108.70	100.24	106.44	101.97	356,274
2022-10-18	107.28	107.98	102.96	107.07	102.57	487,062
2022-10-17	103.48	106.28	102.24	105.85	101.40	2,824,497
2022-10-14	104.20	105.24	102.23	102.54	98.231	421,856
2022-10-13	97.320	102.96	96.860	102.48	98.173	950,904
2022-10-12	98.840	99.430	96.790	97.550	93.450	404,087
2022-10-11	98.750	99.580	98.360	98.720	94.571	255,683

← NewerPage 17 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.