Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	102.00	103.21	101.64	102.78	83.031	1,383,747
2022-04-14	103.50	104.35	102.32	103.27	83.427	8,374,735
2022-04-13	102.76	104.64	102.72	103.65	83.734	1,977,616
2022-04-12	103.50	104.60	102.16	103.23	83.395	1,268,251
2022-04-11	103.72	106.64	103.72	105.77	85.447	1,053,859
2022-04-08	100.58	104.90	100.58	104.54	84.453	1,030,071
2022-04-07	99.005	100.82	98.880	99.950	80.745	1,767,918
2022-04-06	96.685	98.500	96.340	98.345	79.449	1,730,465
2022-04-05	95.805	97.030	94.320	97.030	78.386	717,355
2022-04-04	94.140	95.680	94.090	95.620	77.247	772,268
2022-04-01	92.960	94.300	92.640	94.145	76.056	694,462
2022-03-31	92.820	93.680	92.503	92.950	75.090	820,175
2022-03-30	92.500	93.589	91.590	92.950	75.090	648,987
2022-03-29	92.695	93.580	91.260	91.540	73.951	1,404,636
2022-03-28	93.210	95.370	93.160	94.230	76.124	2,469,611
2022-03-25	93.405	93.570	92.730	93.315	75.385	675,994
2022-03-24	94.500	94.500	93.140	93.235	75.320	1,780,378
2022-03-23	94.430	94.430	93.530	93.530	75.559	794,073
2022-03-22	93.710	94.040	92.850	93.760	75.745	588,784
2022-03-21	93.970	93.970	92.970	93.335	75.401	950,829
2022-03-18	93.278	94.990	93.278	93.585	75.603	1,245,004
2022-03-17	94.020	95.030	93.520	94.775	76.564	1,322,146
2022-03-16	95.065	95.100	93.450	94.135	76.047	765,201
2022-03-15	91.455	94.060	91.440	94.010	75.946	1,731,979
2022-03-14	90.000	93.180	88.260	92.795	74.965	2,211,813
2022-03-11	93.090	96.210	93.090	93.385	75.442	1,294,783
2022-03-10	93.660	95.570	91.550	93.045	75.167	1,444,665
2022-03-09	93.770	95.070	91.197	93.680	75.680	847,757
2022-03-08	90.605	93.140	89.480	92.115	74.416	706,451
2022-03-07	86.205	89.590	84.960	89.085	71.968	926,980
2022-03-04	89.975	90.040	87.420	87.780	70.914	873,072
2022-03-03	91.260	91.510	90.000	90.110	72.796	671,729
2022-03-02	93.260	93.260	90.180	91.560	73.967	453,867
2022-03-01	93.155	94.160	91.200	92.155	74.448	813,887
2022-02-28	92.745	93.520	92.290	93.410	75.462	1,572,002
2022-02-25	92.920	94.200	90.460	93.835	75.805	631,275
2022-02-24	90.900	91.420	89.480	89.990	72.699	1,064,808
2022-02-23	92.000	93.840	91.840	93.125	75.232	457,839
2022-02-22	90.745	92.086	90.420	91.755	74.125	427,425
2022-02-21	93.620	93.920	91.980	92.090	74.395	1,218,543
2022-02-18	92.695	94.000	92.660	92.995	75.126	482,408
2022-02-17	93.630	93.890	92.390	93.325	75.393	431,580
2022-02-16	93.140	94.080	93.140	93.455	75.498	648,029
2022-02-15	92.140	93.830	92.140	93.595	75.611	702,520
2022-02-14	92.325	93.050	91.310	91.970	74.298	674,808
2022-02-11	93.730	94.290	92.060	93.715	75.708	635,117
2022-02-10	93.710	94.370	92.475	92.475	74.706	516,623
2022-02-09	93.495	94.940	93.220	93.650	75.656	722,468
2022-02-08	93.000	94.390	93.000	93.795	75.773	1,031,677
2022-02-07	91.495	93.590	90.960	93.575	75.595	743,542
2022-02-04	91.300	93.280	87.600	90.135	72.816	964,077
2022-02-03	93.350	93.350	90.980	91.200	73.676	855,049
2022-02-02	92.000	92.630	90.960	92.440	74.678	441,821
2022-02-01	92.215	93.047	90.630	91.245	73.713	698,863
2022-01-31	94.000	94.290	92.290	92.475	74.706	860,116
2022-01-28	94.070	95.140	93.110	94.195	76.096	706,961
2022-01-27	90.410	94.937	90.270	94.825	76.605	1,138,709
2022-01-26	91.200	92.290	90.250	91.850	74.202	731,005
2022-01-25	89.135	90.520	88.410	90.230	72.893	510,313
2022-01-24	91.730	91.730	88.512	88.940	71.851	1,491,041

← NewerPage 20 of 22 · 1,263 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.