Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	102.48	104.30	102.40	104.12	99.244	5,249,064
2022-04-13	101.28	102.02	100.38	101.92	97.147	2,541,076
2022-04-12	100.00	102.30	99.570	101.44	96.690	1,189,750
2022-04-11	101.30	103.52	99.670	101.48	96.728	254,197
2022-04-08	101.32	104.42	101.32	101.66	96.899	222,906
2022-04-07	102.50	103.16	100.58	100.69	95.970	620,097
2022-04-06	102.31	104.02	101.08	101.32	96.575	1,044,066
2022-04-05	106.62	106.62	102.08	103.38	98.539	929,138
2022-04-04	107.28	107.62	105.56	106.51	101.52	527,775
2022-04-01	107.30	107.60	106.26	107.10	102.08	308,413
2022-03-31	108.00	108.61	106.64	107.32	102.29	575,443
2022-03-30	109.51	109.58	106.56	107.27	102.25	222,879
2022-03-29	105.95	110.56	103.62	109.77	104.63	1,139,567
2022-03-28	104.98	106.20	103.62	103.70	98.844	1,033,300
2022-03-25	104.75	105.34	103.16	104.38	99.492	983,470
2022-03-24	104.06	104.82	102.16	104.27	99.387	409,495
2022-03-23	104.73	105.40	103.34	104.00	99.130	1,368,649
2022-03-22	103.74	104.95	102.88	104.28	99.397	714,173
2022-03-21	106.14	106.32	103.04	103.55	98.701	2,149,800
2022-03-18	106.98	107.00	103.94	106.22	101.25	2,513,340
2022-03-17	108.00	108.00	104.52	106.75	101.75	1,726,148
2022-03-16	105.85	109.76	105.54	108.10	103.04	596,288
2022-03-15	104.26	104.42	101.28	103.41	98.567	346,362
2022-03-14	104.98	107.86	104.82	105.48	100.54	2,468,658
2022-03-11	101.02	106.52	101.02	104.24	99.359	310,705
2022-03-10	104.02	104.78	99.170	101.05	96.313	415,409
2022-03-09	99.970	104.48	98.900	103.45	98.605	523,340
2022-03-08	94.000	99.200	93.640	95.780	91.295	284,427
2022-03-07	94.975	98.750	91.710	96.075	91.576	629,084
2022-03-04	102.42	102.42	95.740	97.000	92.458	376,100
2022-03-03	108.84	109.64	103.38	104.00	99.130	374,523
2022-03-02	104.48	109.80	100.66	108.51	103.43	1,758,022
2022-03-01	114.02	114.74	103.69	104.04	99.168	827,091
2022-02-28	111.01	115.40	110.94	115.14	109.75	1,375,615
2022-02-25	108.12	114.72	108.12	114.56	109.20	1,869,509
2022-02-24	109.68	109.68	103.82	107.98	102.92	1,897,078
2022-02-23	112.94	116.26	111.92	112.21	106.96	2,092,917
2022-02-22	110.04	113.62	108.68	112.72	107.44	324,942
2022-02-21	114.48	115.04	110.70	110.82	105.63	325,484
2022-02-18	114.04	115.16	112.74	113.44	108.13	719,992
2022-02-17	115.01	116.80	113.16	113.98	108.64	612,851
2022-02-16	115.30	117.20	114.78	115.85	110.42	711,177
2022-02-15	111.81	115.56	111.48	114.86	109.48	546,009
2022-02-14	113.30	113.30	109.02	111.98	106.74	1,058,939
2022-02-11	115.28	144.88	113.10	114.78	109.40	1,925,260
2022-02-10	113.89	115.26	112.26	115.15	109.76	196,247
2022-02-09	109.70	113.14	109.70	112.99	107.70	926,069
2022-02-08	108.00	109.26	106.70	108.61	103.52	554,111
2022-02-07	106.27	107.86	105.52	107.74	102.69	187,162
2022-02-04	107.81	108.50	104.90	106.34	101.36	221,639
2022-02-03	110.66	110.66	107.42	107.78	102.73	710,237
2022-02-02	111.66	112.88	109.58	110.41	105.24	273,358
2022-02-01	106.62	111.06	106.62	110.76	105.57	290,413
2022-01-31	105.20	106.82	103.70	105.92	100.96	532,592
2022-01-28	107.48	107.48	102.72	104.24	99.359	337,298
2022-01-27	106.56	110.80	106.56	107.34	102.31	845,351
2022-01-26	106.76	109.82	106.76	109.02	103.91	383,528
2022-01-25	107.09	107.32	103.77	105.80	100.85	302,215
2022-01-24	109.70	110.68	104.01	104.60	99.702	7,023,613
2022-01-21	111.34	113.58	110.48	111.19	105.98	422,459

← NewerPage 20 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.