Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	112.52	113.04	111.64	112.77	107.49	289,848
2022-01-19	112.80	115.10	111.68	112.42	107.16	601,732
2022-01-18	112.56	112.56	109.22	112.08	106.83	208,075
2022-01-17	113.26	113.68	112.02	112.40	107.14	1,048,096
2022-01-14	112.46	113.08	111.28	112.64	107.37	2,036,132
2022-01-13	109.72	112.36	109.72	111.95	106.71	2,230,678
2022-01-12	110.80	111.62	108.90	109.83	104.69	586,247
2022-01-11	112.90	113.02	110.20	111.21	106.00	1,455,964
2022-01-10	112.16	114.40	111.80	113.10	107.80	446,624
2022-01-07	112.20	112.20	110.48	112.10	106.85	776,149
2022-01-06	109.87	112.88	109.76	111.54	106.32	288,956
2022-01-05	111.01	111.98	109.66	111.82	106.58	995,463
2022-01-04	110.21	111.36	109.81	111.01	105.81	311,755
2021-12-31	106.96	107.66	106.58	107.14	102.12	22,208
2021-12-30	105.81	107.26	105.42	107.06	102.05	184,705
2021-12-29	106.90	107.80	105.64	106.07	101.10	41,741
2021-12-24	106.10	106.62	105.82	106.02	101.06	57,638
2021-12-23	105.16	107.22	105.16	107.05	102.04	200,773
2021-12-22	101.50	104.57	101.50	104.37	99.482	776,145
2021-12-21	100.64	102.36	99.400	101.52	96.766	388,192
2021-12-20	99.090	100.64	96.680	99.630	94.964	542,479
2021-12-17	99.918	101.49	99.918	101.34	96.594	2,048,524
2021-12-16	99.685	101.24	99.310	100.15	95.460	707,614
2021-12-15	100.44	100.94	98.430	98.695	94.073	966,678
2021-12-14	101.13	101.78	100.38	100.76	96.037	643,776
2021-12-13	104.46	104.46	100.67	100.73	96.008	226,793
2021-12-10	105.41	105.92	103.81	104.32	99.435	1,315,827
2021-12-09	106.14	106.98	104.92	106.14	101.17	564,968
2021-12-08	105.53	108.54	103.76	107.83	102.78	1,639,970
2021-12-07	105.20	106.84	104.22	106.49	101.50	306,897
2021-12-06	100.20	104.29	99.180	104.29	99.406	2,394,486
2021-12-03	103.28	103.32	98.070	98.380	93.773	148,168
2021-12-02	102.90	104.98	101.14	102.88	98.062	306,692
2021-12-01	99.570	103.22	99.570	102.98	98.158	466,300
2021-11-30	100.00	101.88	96.940	99.260	94.612	702,762
2021-11-29	103.76	103.76	101.10	101.66	96.899	263,815
2021-11-26	108.00	112.67	99.720	101.33	96.585	621,957
2021-11-25	112.82	113.04	111.34	112.79	107.51	947,544
2021-11-24	113.22	113.74	110.82	112.60	107.33	536,959
2021-11-23	112.00	113.50	111.18	112.34	107.08	205,417
2021-11-22	113.47	113.70	111.30	111.65	106.42	834,157
2021-11-19	116.16	116.16	111.52	112.92	107.63	351,534
2021-11-18	116.21	117.50	115.18	115.82	110.40	483,120
2021-11-17	119.05	119.46	115.84	116.28	110.83	3,412,615
2021-11-16	120.50	121.10	119.38	119.59	113.99	706,189
2021-11-15	121.34	122.78	120.30	120.49	114.85	507,612
2021-11-12	121.38	122.48	120.96	121.32	115.64	1,909,887
2021-11-11	122.52	123.08	121.10	121.68	115.98	218,736
2021-11-10	120.30	123.00	120.30	122.89	117.14	1,020,805
2021-11-09	119.94	122.68	119.94	120.82	115.16	1,104,598
2021-11-08	120.23	121.24	118.94	120.30	114.67	206,386
2021-11-05	114.50	120.54	112.70	120.14	114.51	272,963
2021-11-04	114.24	116.46	114.24	114.51	109.15	816,557
2021-11-03	114.92	114.92	113.26	113.72	108.39	120,553
2021-11-02	114.46	115.53	114.06	115.01	109.62	283,968
2021-11-01	114.56	117.22	114.14	115.26	109.86	839,760
2021-10-29	116.50	119.04	115.00	116.33	110.88	610,307
2021-10-28	113.41	114.20	111.50	114.12	108.78	736,782
2021-10-27	111.53	112.86	111.34	112.07	106.82	195,062
2021-10-26	108.80	113.40	107.23	112.64	107.37	302,103

← NewerPage 21 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.