Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	98.960	98.960	97.120	98.265	82.107	1,119,006
2022-07-13	99.610	99.610	97.735	99.040	82.755	722,020
2022-07-12	100.26	100.64	99.510	100.11	83.649	1,103,952
2022-07-11	99.325	100.46	98.890	100.21	83.732	310,476
2022-07-08	98.640	99.520	97.810	99.315	82.985	232,172
2022-07-07	98.795	99.720	98.060	99.200	82.888	969,043
2022-07-06	97.940	99.390	97.400	97.665	81.606	811,246
2022-07-05	98.695	98.800	96.750	97.105	81.138	795,624
2022-07-04	98.710	98.710	97.830	98.310	82.145	327,122
2022-07-01	95.260	97.535	95.260	97.305	81.305	696,340
2022-06-30	96.000	100.72	95.880	96.445	80.586	1,031,981
2022-06-29	99.360	100.90	90.000	100.67	84.113	590,981
2022-06-28	99.050	100.38	98.770	99.515	83.152	977,096
2022-06-27	100.94	101.26	99.530	99.670	83.281	396,726
2022-06-24	96.500	100.56	96.320	100.53	83.996	1,330,474
2022-06-23	94.430	96.340	94.430	95.950	80.173	868,102
2022-06-22	93.805	95.610	93.690	95.455	79.759	5,289,193
2022-06-21	95.230	95.890	94.130	94.210	78.719	669,133
2022-06-20	94.000	95.610	93.970	95.300	79.630	1,003,868
2022-06-17	94.470	94.470	93.360	93.920	78.477	9,356,539
2022-06-16	93.835	94.200	92.810	93.790	78.368	5,054,001
2022-06-15	93.380	94.990	93.380	93.985	78.531	8,226,617
2022-06-14	96.910	96.910	94.149	94.395	78.874	5,508,260
2022-06-13	95.300	96.739	95.100	96.350	80.507	5,016,218
2022-06-10	98.590	98.590	96.460	96.955	81.013	1,961,333
2022-06-09	98.955	99.350	97.950	98.240	82.086	809,462
2022-06-08	100.50	100.50	98.870	99.150	82.847	860,270
2022-06-07	99.250	100.36	99.250	99.910	83.482	2,551,313
2022-06-06	100.00	100.94	99.740	100.12	83.657	4,494,789
2022-06-01	100.06	100.66	97.480	99.215	82.901	7,762,332
2022-05-31	100.06	100.48	98.230	99.275	82.951	7,413,295
2022-05-30	101.80	102.18	98.510	100.03	83.582	5,606,516
2022-05-27	103.20	103.54	101.92	102.41	85.571	1,222,697
2022-05-26	104.00	104.30	103.32	103.78	86.715	991,059
2022-05-25	104.32	104.38	103.67	103.82	86.749	871,675
2022-05-24	102.72	103.98	102.72	103.48	86.465	1,441,379
2022-05-23	102.99	103.72	102.50	103.23	86.256	506,574
2022-05-20	101.00	102.68	100.69	102.20	85.395	491,290
2022-05-19	99.420	100.50	99.420	100.09	83.632	3,905,271
2022-05-18	100.20	101.18	99.800	100.87	84.280	5,477,413
2022-05-17	100.00	101.54	99.150	99.690	83.298	9,979,935
2022-05-16	98.680	100.01	98.680	99.655	83.269	1,548,190
2022-05-13	98.265	99.970	97.930	99.930	83.498	7,580,718
2022-05-12	95.710	98.090	95.180	97.610	81.560	863,070
2022-05-11	97.570	98.150	95.930	97.870	81.777	1,637,195
2022-05-10	96.665	98.190	95.770	97.605	81.556	7,028,290
2022-05-09	95.530	97.600	95.530	96.460	80.599	1,004,256
2022-05-06	95.880	97.380	95.880	97.285	81.288	1,769,597
2022-05-05	101.08	101.08	99.950	100.40	81.109	1,648,168
2022-05-04	101.12	101.38	92.000	99.750	80.584	11,510,616
2022-05-03	100.32	101.62	100.20	101.04	81.626	16,782,466
2022-04-29	102.00	103.50	100.62	100.92	81.525	5,240,604
2022-04-28	102.40	104.34	100.42	101.86	82.288	4,668,892
2022-04-27	103.36	103.36	101.32	103.19	83.363	5,934,558
2022-04-26	101.28	102.00	100.64	101.13	81.698	3,081,399
2022-04-25	100.04	101.48	99.610	100.86	81.476	10,665,339
2022-04-22	102.52	102.82	101.20	101.23	81.779	2,167,805
2022-04-21	103.11	103.44	101.72	103.17	83.346	2,168,352
2022-04-20	102.42	103.06	101.14	101.95	82.361	1,133,135
2022-04-19	102.00	103.21	101.64	102.78	83.031	1,383,747

← NewerPage 19 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.