Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	100.38	101.10	99.040	99.555	83.185	963,286
2023-03-29	100.47	101.08	99.480	100.77	84.196	1,240,790
2023-03-28	98.370	100.18	98.060	99.875	83.452	1,272,200
2023-03-27	99.030	99.670	97.840	98.160	82.019	1,217,795
2023-03-24	95.855	97.100	95.170	96.980	81.033	1,242,171
2023-03-23	93.680	96.210	93.680	95.650	79.922	2,211,224
2023-03-22	89.815	91.030	89.540	90.830	75.895	538,311
2023-03-21	90.800	90.950	89.810	90.275	75.431	1,864,398
2023-03-20	89.740	90.200	88.970	89.455	74.746	6,146,241
2023-03-17	90.150	90.820	89.250	89.250	74.575	2,388,565
2023-03-16	89.815	90.630	89.420	90.320	75.469	1,172,722
2023-03-15	88.920	90.500	88.920	89.945	75.155	1,812,426
2023-03-14	89.120	89.120	87.990	88.965	74.336	877,809
2023-03-13	89.190	89.190	87.950	88.155	73.660	1,079,438
2023-03-10	88.910	90.230	88.910	89.445	74.737	1,733,876
2023-03-09	89.560	90.600	89.560	90.090	75.276	544,489
2023-03-08	90.220	90.220	89.745	89.745	74.988	694,639
2023-03-07	89.600	90.560	89.180	90.135	75.314	775,072
2023-03-06	89.550	89.550	88.970	89.125	74.470	236,509
2023-03-03	89.530	89.530	88.760	89.325	74.637	417,276
2023-03-02	89.005	89.218	87.490	89.050	74.407	926,402
2023-03-01	88.800	88.950	87.850	88.245	73.735	1,551,622
2023-02-28	89.805	90.390	88.850	89.040	74.399	961,070
2023-02-27	89.760	91.170	89.470	90.640	75.736	580,769
2023-02-24	90.775	92.070	89.534	90.470	75.594	1,227,463
2023-02-23	90.620	90.620	89.440	90.135	75.314	2,105,757
2023-02-22	90.000	90.500	89.370	90.130	75.310	780,000
2023-02-21	89.105	89.800	88.830	89.545	74.821	459,682
2023-02-20	89.370	89.370	88.760	89.175	74.512	227,537
2023-02-17	88.745	89.430	87.540	89.100	74.449	3,156,423
2023-02-16	88.315	88.640	87.660	88.120	73.630	763,539
2023-02-15	88.205	88.791	87.990	88.660	74.082	1,074,256
2023-02-14	88.070	88.870	88.070	88.470	73.923	452,061
2023-02-13	88.400	89.050	87.400	87.410	73.037	894,913
2023-02-10	88.230	89.570	88.230	88.745	74.153	727,742
2023-02-09	89.005	89.720	88.890	89.250	74.575	832,806
2023-02-08	87.480	89.020	87.480	88.645	74.069	1,747,068
2023-02-07	85.405	87.290	85.280	86.955	72.657	761,266
2023-02-06	85.005	85.310	83.940	84.810	70.865	781,191
2023-02-03	84.745	86.330	82.200	84.985	71.011	1,757,869
2023-02-02	88.710	88.710	86.490	86.940	72.644	2,202,658
2023-02-01	90.550	90.550	88.430	88.740	74.148	600,163
2023-01-31	90.205	90.590	89.030	90.070	75.260	1,270,000
2023-01-30	89.895	90.320	88.900	89.895	75.113	606,950
2023-01-27	89.425	89.930	89.070	89.685	74.938	1,221,043
2023-01-26	89.702	91.060	89.702	89.955	75.164	1,561,467
2023-01-25	89.600	89.990	89.100	89.945	75.155	2,423,859
2023-01-24	90.000	90.000	88.930	89.405	74.704	1,237,085
2023-01-23	90.100	90.440	89.420	89.800	75.034	3,006,230
2023-01-20	91.460	91.460	90.490	90.585	75.690	628,858
2023-01-19	90.500	92.050	90.500	91.540	76.488	1,155,913
2023-01-18	91.950	91.950	90.870	91.315	76.300	1,207,028
2023-01-17	91.805	92.090	91.410	91.825	76.726	857,134
2023-01-16	91.175	91.890	91.060	91.765	76.676	517,824
2023-01-13	90.500	91.710	90.470	91.300	76.287	722,468
2023-01-12	90.305	91.280	89.240	90.320	75.469	673,297
2023-01-11	90.880	90.880	89.920	90.145	75.322	1,483,305
2023-01-10	90.000	91.300	89.820	90.210	75.377	709,759
2023-01-09	90.870	90.870	89.470	90.440	75.569	2,222,442
2023-01-06	91.127	91.127	89.680	90.820	75.886	766,130

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.1200 EUR
2025-05-12	3.9200 EUR
2024-05-13	3.7600 EUR
2023-05-30	3.5600 EUR
2022-05-06	3.3300 EUR
2021-05-05	3.1826 EUR
2020-05-04	3.1329 EUR
2019-05-09	3.0533 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.