Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	100.75	101.88	99.560	100.61	96.377	558,522
2022-07-13	101.38	101.92	99.180	101.27	97.014	202,543
2022-07-12	97.510	101.70	97.350	101.60	97.330	516,675
2022-07-11	98.705	100.10	97.590	98.550	94.408	550,640
2022-07-08	98.670	99.700	98.050	99.200	95.031	216,686
2022-07-07	95.665	98.720	95.330	98.575	94.432	480,348
2022-07-06	93.870	95.960	93.870	95.070	91.075	364,066
2022-07-05	95.000	95.890	90.980	91.995	88.129	447,299
2022-07-04	96.040	96.610	94.810	95.125	91.127	2,834,199
2022-07-01	94.000	96.440	93.363	94.860	90.874	301,102
2022-06-30	93.440	94.210	91.140	93.955	90.007	582,763
2022-06-29	95.505	95.770	93.407	93.610	89.676	184,328
2022-06-28	94.480	97.480	94.480	96.720	92.655	481,049
2022-06-27	94.515	95.380	92.860	93.100	89.187	705,820
2022-06-24	93.000	95.180	91.780	94.940	90.950	1,159,507
2022-06-23	93.935	94.440	92.400	92.715	88.819	2,059,947
2022-06-22	94.105	96.330	92.870	93.970	90.021	1,879,710
2022-06-21	96.975	98.930	94.930	95.260	91.257	1,025,891
2022-06-20	91.000	96.450	90.340	96.280	92.234	1,142,407
2022-06-17	90.070	93.390	90.070	91.320	87.482	1,673,482
2022-06-16	92.040	92.040	89.734	90.090	86.304	289,145
2022-06-15	89.705	91.718	89.250	91.235	87.401	882,582
2022-06-14	89.535	90.620	87.870	88.510	84.790	1,214,980
2022-06-13	91.200	91.200	88.050	88.415	84.699	1,346,141
2022-06-10	94.660	94.660	91.670	91.975	88.110	4,447,196
2022-06-09	97.890	97.900	95.030	95.125	91.127	443,060
2022-06-08	100.00	101.22	97.700	98.380	94.246	4,947,852
2022-06-07	97.505	98.520	97.090	97.725	93.618	1,121,617
2022-06-06	96.485	98.970	96.020	98.410	94.274	2,046,561
2022-06-01	96.590	98.480	96.590	96.760	92.694	4,314,124
2022-05-31	99.395	100.04	96.000	96.375	92.325	396,590
2022-05-30	99.650	100.98	99.650	99.695	95.026	156,572
2022-05-27	98.575	100.38	97.200	99.630	94.964	162,184
2022-05-26	94.735	98.920	94.720	98.690	94.068	2,356,760
2022-05-25	94.810	95.000	92.100	94.750	90.313	279,177
2022-05-24	92.090	94.380	92.090	92.455	88.125	6,253,925
2022-05-23	97.620	98.310	93.840	95.835	91.347	2,202,565
2022-05-20	97.075	98.650	95.660	95.815	91.328	185,914
2022-05-19	96.405	96.570	94.640	95.805	91.319	3,892,412
2022-05-18	98.595	99.230	97.410	97.420	92.858	809,277
2022-05-17	97.200	98.900	97.110	98.515	93.902	1,345,337
2022-05-16	96.350	96.950	92.715	96.500	91.981	2,852,916
2022-05-13	94.000	96.555	93.653	96.555	92.033	251,277
2022-05-12	93.000	94.010	91.770	93.835	89.441	1,380,802
2022-05-11	92.910	96.100	92.910	95.525	91.052	777,270
2022-05-10	93.400	95.420	92.530	92.805	88.459	647,325
2022-05-09	95.435	95.700	92.274	92.650	88.311	2,641,764
2022-05-06	96.595	101.02	94.870	96.420	91.905	540,252
2022-05-05	100.42	102.42	96.490	96.650	92.124	509,300
2022-05-04	100.26	102.30	98.670	98.835	94.207	1,994,085
2022-05-03	99.600	105.46	98.170	100.09	95.403	1,733,490
2022-04-29	107.24	107.24	101.96	102.78	97.967	2,108,055
2022-04-28	105.24	107.78	104.14	105.18	100.25	250,903
2022-04-27	105.47	105.82	102.94	103.59	98.739	266,138
2022-04-26	105.57	108.58	104.56	105.38	100.45	2,262,143
2022-04-25	106.00	106.30	104.06	104.33	99.444	1,056,266
2022-04-22	108.00	108.66	106.82	107.10	102.08	312,761
2022-04-21	105.18	110.12	105.18	109.41	104.29	2,480,370
2022-04-20	103.02	105.14	102.48	104.96	100.04	628,368
2022-04-19	103.40	103.40	101.38	102.85	98.034	1,059,475

← NewerPage 19 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.