Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	92.120	92.640	90.600	90.745	73.309	1,075,937
2022-01-20	91.270	92.990	91.080	92.960	75.098	1,908,943
2022-01-19	91.650	91.890	90.630	91.715	74.092	730,816
2022-01-18	92.205	92.600	91.530	92.205	74.488	423,452
2022-01-17	91.150	92.400	91.150	92.275	74.545	682,541
2022-01-14	88.500	90.850	88.250	90.685	73.260	988,036
2022-01-13	88.610	89.960	88.610	88.675	71.637	440,586
2022-01-12	90.000	90.930	89.565	89.940	72.658	1,425,607
2022-01-11	89.945	90.870	89.370	90.200	72.869	1,095,078
2022-01-10	88.755	89.400	88.150	89.185	72.049	1,161,129
2022-01-07	88.830	88.830	87.560	88.740	71.689	409,549
2022-01-06	88.000	89.220	87.480	88.350	71.374	443,628
2022-01-05	88.235	88.890	88.070	88.410	71.422	569,801
2022-01-04	89.720	89.720	87.570	87.885	70.998	834,525
2021-12-31	88.350	88.890	88.350	88.470	71.471	43,408
2021-12-30	88.840	89.540	88.760	89.325	72.162	459,623
2021-12-29	89.210	89.210	88.510	88.855	71.782	220,965
2021-12-24	88.040	88.040	87.620	87.880	70.994	59,823
2021-12-23	88.290	88.290	87.360	88.150	71.212	341,411
2021-12-22	86.900	87.860	86.900	87.665	70.821	985,845
2021-12-21	87.005	87.990	86.440	87.935	71.039	2,007,569
2021-12-20	84.860	86.990	84.860	86.890	70.195	1,298,774
2021-12-17	87.005	87.560	85.000	86.895	70.199	681,540
2021-12-16	87.640	88.000	86.460	87.375	70.586	634,463
2021-12-15	86.000	86.710	85.150	86.385	69.787	1,537,156
2021-12-14	86.785	87.000	85.270	85.630	69.177	2,513,306
2021-12-13	86.730	86.730	85.860	86.575	69.940	462,571
2021-12-10	84.400	86.870	83.900	86.500	69.879	1,132,828
2021-12-09	84.900	84.910	84.040	84.195	68.017	1,304,526
2021-12-08	85.935	86.260	84.500	84.675	68.405	318,745
2021-12-07	84.970	85.360	84.300	85.075	68.728	1,549,848
2021-12-06	83.440	84.650	83.440	84.230	68.046	319,715
2021-12-03	84.600	84.600	83.300	83.455	67.420	472,773
2021-12-02	85.790	85.790	84.070	84.320	68.118	1,375,903
2021-12-01	83.920	85.960	83.920	85.335	68.938	459,406
2021-11-30	84.870	84.870	83.840	84.550	68.304	3,752,501
2021-11-29	86.050	86.050	84.330	85.950	69.435	1,281,988
2021-11-26	85.095	86.250	84.320	84.940	68.619	908,427
2021-11-25	86.900	88.694	86.340	86.475	69.859	406,995
2021-11-24	88.385	88.590	87.100	87.365	70.578	368,630
2021-11-23	88.020	89.240	87.690	88.650	71.616	3,847,671
2021-11-22	89.535	89.780	88.650	89.565	72.356	1,090,360
2021-11-19	87.870	89.470	87.870	89.075	71.960	733,167
2021-11-18	90.355	90.360	88.050	88.160	71.221	1,745,683
2021-11-17	90.520	90.890	90.120	90.585	73.180	274,900
2021-11-16	89.640	90.760	89.640	90.260	72.917	389,749
2021-11-15	88.900	90.070	88.820	89.895	72.622	527,699
2021-11-12	90.090	90.090	89.060	89.275	72.121	533,717
2021-11-11	89.420	90.170	89.420	89.935	72.654	392,043
2021-11-10	88.605	89.970	88.480	89.755	72.509	716,688
2021-11-09	88.120	89.030	88.040	88.700	71.657	1,213,935
2021-11-08	88.730	88.730	87.920	88.525	71.515	480,619
2021-11-05	90.265	90.780	88.340	88.465	71.467	400,766
2021-11-04	89.140	91.000	89.140	89.525	72.323	641,163
2021-11-03	89.170	90.710	89.170	90.515	73.123	679,771
2021-11-02	88.440	89.920	88.060	89.845	72.582	613,669
2021-11-01	86.900	88.540	86.430	88.165	71.225	567,422
2021-10-29	85.250	86.470	85.250	86.205	69.641	371,979
2021-10-28	85.955	86.830	84.070	86.140	69.589	1,865,284
2021-10-27	85.000	86.310	85.000	85.580	69.136	362,434

← NewerPage 21 of 22 · 1,269 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.