Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	79.475	80.330	79.240	80.185	67.000	467,283
2022-10-07	79.020	80.720	79.020	80.255	67.059	357,839
2022-10-06	80.000	80.440	78.900	79.390	66.336	965,498
2022-10-05	80.605	80.710	79.910	80.310	67.105	1,106,451
2022-10-04	80.070	80.950	79.600	80.150	66.971	952,194
2022-10-03	77.740	79.812	77.080	79.605	66.515	856,523
2022-09-30	77.900	79.080	77.900	78.650	65.717	1,065,733
2022-09-29	77.260	78.710	77.260	77.720	64.940	2,180,909
2022-09-28	77.835	79.330	77.425	78.790	65.834	1,493,618
2022-09-27	77.985	78.247	77.140	77.615	64.853	548,628
2022-09-26	78.205	78.990	77.040	77.535	64.786	780,416
2022-09-23	79.910	79.910	77.650	79.075	66.073	905,271
2022-09-22	78.500	79.910	78.440	78.955	65.972	1,240,302
2022-09-21	79.630	80.260	79.060	79.110	66.102	523,414
2022-09-20	80.780	80.780	79.600	79.875	66.741	5,290,487
2022-09-16	82.000	82.570	80.440	81.230	67.873	2,455,959
2022-09-15	80.430	81.760	80.220	81.420	68.032	1,173,628
2022-09-14	81.555	81.780	80.410	80.585	67.334	1,578,620
2022-09-13	82.930	82.930	81.200	81.595	68.178	914,307
2022-09-12	81.005	82.430	80.900	82.335	68.797	1,256,580
2022-09-09	80.695	81.910	80.580	81.370	67.990	889,105
2022-09-08	81.055	81.130	79.710	80.500	67.263	733,918
2022-09-07	80.420	81.180	79.850	80.815	67.526	549,868
2022-09-06	80.500	80.940	80.020	80.405	67.184	29,432,096
2022-09-05	80.205	81.100	80.160	80.785	67.501	511,300
2022-09-02	81.870	81.870	80.120	81.450	68.057	805,454
2022-09-01	81.495	81.740	80.290	81.235	67.877	650,767
2022-08-31	82.020	83.560	81.460	82.715	69.114	1,163,850
2022-08-30	81.360	83.040	81.050	82.945	69.306	1,566,021
2022-08-26	83.030	83.030	81.890	82.175	68.663	801,309
2022-08-25	80.765	81.850	80.130	80.275	67.075	1,035,461
2022-08-24	81.145	81.880	80.690	81.170	67.823	483,142
2022-08-23	81.750	83.440	81.492	81.675	68.245	923,439
2022-08-22	81.630	82.993	81.630	82.820	69.202	1,013,249
2022-08-19	81.750	82.600	81.080	81.445	68.053	2,720,857
2022-08-18	82.070	82.880	81.220	81.590	68.174	990,097
2022-08-17	86.640	86.640	81.646	81.895	68.429	1,266,420
2022-08-16	86.000	87.570	85.450	86.305	72.114	1,223,680
2022-08-15	85.475	86.450	84.510	85.215	71.203	2,702,331
2022-08-12	85.445	87.390	83.860	85.900	71.775	2,584,021
2022-08-11	88.864	88.864	76.460	84.295	70.434	7,115,110
2022-08-10	95.515	95.990	87.644	88.050	73.572	4,714,912
2022-08-09	95.495	95.710	94.720	95.295	79.626	795,801
2022-08-08	97.505	97.550	95.730	96.730	80.825	1,156,113
2022-08-05	96.205	97.540	95.410	97.465	81.439	478,068
2022-08-04	96.318	97.880	96.318	96.530	80.657	1,669,662
2022-08-03	96.000	98.500	95.030	97.100	81.134	842,501
2022-08-02	96.295	97.570	94.500	97.020	81.067	1,332,652
2022-08-01	96.000	97.800	94.370	94.530	78.986	1,283,801
2022-07-29	100.00	100.58	97.100	97.315	81.313	1,321,079
2022-07-28	100.61	100.90	98.170	98.595	82.383	752,110
2022-07-27	99.580	99.950	98.470	98.695	82.466	1,477,520
2022-07-26	98.100	99.750	98.100	99.750	83.348	899,104
2022-07-25	97.360	98.680	97.180	97.885	81.790	2,329,039
2022-07-22	97.085	97.850	96.810	97.285	81.288	1,633,101
2022-07-21	98.205	98.970	96.440	97.610	81.560	1,042,784
2022-07-20	101.12	101.18	98.760	98.775	82.533	732,382
2022-07-19	98.670	101.01	98.670	100.76	84.188	854,483
2022-07-18	99.495	101.30	99.110	99.770	83.365	432,441
2022-07-15	99.365	100.32	98.140	100.27	83.782	333,465

← NewerPage 18 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.