Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	98.615	100.16	98.525	99.400	95.223	215,305
2022-10-07	99.315	101.04	98.820	99.890	95.692	632,841
2022-10-06	99.620	101.76	99.140	99.415	95.237	284,444
2022-10-05	98.700	100.18	98.700	99.800	95.606	657,851
2022-10-04	95.910	99.490	94.190	99.315	95.141	320,999
2022-10-03	93.505	94.610	91.560	94.345	90.380	224,341
2022-09-30	93.150	94.680	93.150	94.040	90.088	245,204
2022-09-29	92.775	93.700	91.680	92.920	89.015	248,832
2022-09-28	90.545	92.860	89.470	92.530	88.641	291,316
2022-09-27	93.000	93.970	91.710	92.390	88.507	912,859
2022-09-26	92.000	93.450	91.290	92.875	88.972	633,274
2022-09-23	95.505	96.620	92.400	92.655	88.761	352,933
2022-09-22	96.215	97.240	95.320	95.695	91.673	317,828
2022-09-21	96.115	97.490	95.530	97.175	93.091	276,788
2022-09-20	99.360	99.360	96.420	96.655	92.593	3,050,426
2022-09-16	100.12	100.12	97.920	98.695	94.547	375,547
2022-09-15	103.08	103.58	101.20	101.75	97.474	404,072
2022-09-14	103.62	103.62	101.79	102.81	98.489	633,544
2022-09-13	105.24	106.77	103.83	103.83	99.467	256,112
2022-09-12	104.31	106.48	103.64	105.96	101.51	2,498,859
2022-09-09	102.50	104.30	102.12	104.00	99.629	4,921,547
2022-09-08	102.98	103.66	100.96	102.56	98.250	645,574
2022-09-07	101.74	103.50	101.72	102.65	98.336	3,290,182
2022-09-06	100.62	101.58	100.27	101.08	96.832	656,004
2022-09-05	100.75	100.76	99.440	100.38	96.162	523,435
2022-09-02	100.00	102.84	99.750	102.50	98.192	1,376,065
2022-09-01	101.02	101.78	98.630	99.260	95.089	213,855
2022-08-31	103.20	103.38	101.04	102.02	97.733	644,218
2022-08-30	103.12	104.54	103.12	103.71	99.352	409,417
2022-08-26	107.01	108.02	104.74	104.80	100.40	493,588
2022-08-25	107.07	108.64	107.04	107.06	102.56	2,850,768
2022-08-24	106.25	107.56	106.08	107.22	102.71	965,466
2022-08-23	107.49	109.00	106.70	106.93	102.44	337,210
2022-08-22	109.38	109.38	107.02	107.37	102.86	429,251
2022-08-19	110.50	111.32	109.78	109.84	105.22	372,077
2022-08-18	111.74	111.80	110.84	111.13	106.46	770,779
2022-08-17	112.66	112.66	111.34	111.71	107.02	146,173
2022-08-16	111.95	113.38	111.66	112.72	107.98	185,582
2022-08-15	110.04	112.04	109.74	111.82	107.12	348,552
2022-08-12	109.85	110.56	109.56	109.78	105.17	197,154
2022-08-11	109.89	110.92	109.16	109.87	105.25	827,219
2022-08-10	107.89	109.92	107.80	109.62	105.01	228,478
2022-08-09	107.57	108.38	106.74	107.59	103.07	238,348
2022-08-08	106.27	108.63	106.06	107.79	103.26	133,181
2022-08-05	107.01	107.25	106.04	106.11	101.65	517,158
2022-08-04	107.85	107.96	106.48	107.11	102.61	154,098
2022-08-03	106.70	109.08	106.70	107.77	103.24	367,827
2022-08-02	106.76	108.88	106.76	107.60	103.08	543,433
2022-08-01	106.42	107.90	106.34	106.92	102.43	237,922
2022-07-29	105.38	107.38	105.38	106.70	102.22	1,124,322
2022-07-28	104.64	105.42	102.28	104.97	100.56	469,543
2022-07-27	103.40	104.70	103.20	103.81	99.447	1,587,409
2022-07-26	102.58	105.40	102.48	103.25	98.911	1,494,449
2022-07-25	102.71	103.08	101.74	102.46	98.154	336,894
2022-07-22	102.52	104.88	102.44	103.48	99.131	841,039
2022-07-21	103.32	104.48	102.54	102.71	98.394	497,643
2022-07-20	104.76	104.76	102.62	103.63	99.275	158,484
2022-07-19	103.30	105.10	102.56	104.13	99.754	280,789
2022-07-18	103.60	105.04	103.32	104.27	99.888	411,252
2022-07-15	100.71	104.06	100.10	104.06	99.687	251,429

← NewerPage 18 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.