Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	318.90	319.30	316.30	316.30	316.30	655
2026-10-15	310.50	316.60	310.50	316.40	316.40	791
2026-10-14	313.00	317.80	312.80	315.60	315.60	372
2026-10-13	318.50	319.00	312.40	312.40	312.40	966
2026-10-12	317.70	318.90	316.40	318.40	318.40	181
2026-10-09	314.60	316.20	313.60	316.20	316.20	357
2026-10-08	311.10	312.70	307.60	311.50	311.50	334
2026-10-07	324.60	325.70	318.80	319.50	319.50	342
2026-10-06	334.00	334.00	326.10	328.70	328.70	300
2026-10-05	330.30	331.00	328.50	329.10	329.10	240
2026-10-02	326.50	335.50	326.50	330.80	330.80	1,106
2026-10-01	337.00	337.00	327.80	328.30	328.30	634
2026-09-30	337.00	340.10	333.00	334.40	334.40	605
2026-09-29	333.70	338.50	331.20	335.80	335.80	484
2026-09-28	335.60	336.00	332.30	332.30	332.30	249
2026-09-25	338.30	339.10	336.20	336.30	336.30	171
2026-09-24	333.20	336.50	329.50	334.60	334.60	613
2026-09-23	335.80	338.60	333.40	336.60	336.60	860
2026-09-22	329.00	335.50	327.20	330.90	330.90	1,006
2026-09-21	328.50	330.50	327.30	330.20	330.20	496
2026-09-18	330.50	330.50	321.70	323.10	323.10	231
2026-09-17	329.80	332.80	329.10	331.40	331.40	316
2026-09-16	324.80	327.20	323.30	326.00	326.00	375
2026-09-15	321.50	324.50	321.10	322.40	322.40	274
2026-09-14	328.50	328.50	319.60	322.00	322.00	440
2026-09-11	326.20	331.20	326.20	330.40	330.40	418
2026-09-10	322.90	324.80	319.00	323.40	323.40	228
2026-09-09	328.90	329.80	321.70	324.00	324.00	227
2026-09-08	331.30	333.20	331.20	332.90	332.90	180
2026-09-07	334.00	336.20	333.10	333.10	333.10	255
2026-09-04	332.60	333.70	330.60	332.50	332.50	446
2026-09-03	327.60	330.90	327.60	330.60	330.60	218
2026-09-02	331.00	333.20	329.30	332.60	332.60	294
2026-09-01	331.60	332.30	331.60	332.30	332.30	197
2026-08-31	341.60	341.60	334.60	335.60	335.60	334
2026-08-28	345.80	346.50	343.50	343.50	343.50	194
2026-08-27	349.50	349.50	342.80	342.80	342.80	313
2026-08-26	347.00	353.80	347.00	350.60	350.60	1,096
2026-08-25	347.30	347.30	346.70	346.70	346.70	119
2026-08-24	341.20	341.20	340.80	340.80	340.80	546
2026-08-21	339.70	343.90	339.30	342.30	342.30	187
2026-08-20	350.00	350.00	344.30	344.40	344.40	323
2026-08-19	357.80	357.80	351.00	351.10	351.10	293
2026-08-18	356.00	356.00	352.80	353.30	353.30	355
2026-08-17	361.80	363.60	360.90	360.90	360.90	420
2026-08-14	361.50	361.60	360.20	360.20	360.20	139
2026-08-13	364.70	364.70	357.30	357.30	357.30	295
2026-08-12	362.40	365.40	361.30	361.30	361.30	995
2026-08-11	361.50	363.80	361.20	363.00	363.00	315
2026-08-10	357.40	362.20	357.40	362.20	362.20	380
2026-08-07	355.90	360.00	355.90	356.60	356.60	302
2026-08-06	359.20	360.20	355.00	355.00	355.00	390
2026-08-05	359.50	361.20	358.60	359.00	359.00	607
2026-08-04	355.70	358.50	350.40	356.20	356.20	803
2026-08-03	347.20	353.10	347.20	350.40	350.40	745
2026-07-31	338.90	345.00	338.00	340.10	340.10	311
2026-07-30	339.90	341.20	339.00	340.80	340.80	250
2026-07-29	343.60	346.20	339.20	339.80	339.80	946
2026-07-28	332.40	343.90	332.40	341.90	341.90	1,173
2026-07-27	339.90	340.70	325.20	325.20	325.20	293

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	3.3500 EUR
2025-05-27	2.9000 EUR
2024-05-28	2.2000 EUR
2023-05-30	1.3500 EUR
2022-05-31	0.5000 EUR

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