Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 198.00 | 198.00 | 198.00 | 198.00 | 193.59 | 0 |
| 2024-08-29 | 198.00 | 198.00 | 198.00 | 198.00 | 193.59 | 7 |
| 2024-08-28 | 197.15 | 197.55 | 196.65 | 197.55 | 193.15 | 330 |
| 2024-08-27 | 196.65 | 197.20 | 196.15 | 196.15 | 191.78 | 266 |
| 2024-08-26 | 196.60 | 196.75 | 196.60 | 196.75 | 192.37 | 10 |
| 2024-08-23 | 196.80 | 196.80 | 196.80 | 196.80 | 192.42 | 0 |
| 2024-08-22 | 196.15 | 196.15 | 196.15 | 196.15 | 191.78 | 0 |
| 2024-08-21 | 195.90 | 195.90 | 195.90 | 195.90 | 191.54 | 5 |
| 2024-08-20 | 197.85 | 197.85 | 195.50 | 195.50 | 191.15 | 57 |
| 2024-08-19 | 196.05 | 196.95 | 196.05 | 196.95 | 192.57 | 36 |
| 2024-08-16 | 195.55 | 195.95 | 195.10 | 195.95 | 191.59 | 126 |
| 2024-08-15 | 194.15 | 194.65 | 192.85 | 194.65 | 190.32 | 35 |
| 2024-08-14 | 194.45 | 194.45 | 193.70 | 193.70 | 189.39 | 273 |
| 2024-08-13 | 193.15 | 193.15 | 191.70 | 191.70 | 187.43 | 24 |
| 2024-08-12 | 192.90 | 192.90 | 189.70 | 189.70 | 185.48 | 1,600 |
| 2024-08-09 | 192.00 | 192.15 | 191.85 | 192.15 | 187.87 | 89 |
| 2024-08-08 | 191.95 | 191.95 | 191.95 | 191.95 | 187.68 | 0 |
| 2024-08-07 | 193.10 | 193.10 | 191.95 | 193.00 | 188.70 | 15 |
| 2024-08-06 | 190.75 | 190.75 | 189.25 | 189.80 | 185.58 | 104 |
| 2024-08-05 | 186.15 | 189.20 | 185.60 | 189.20 | 184.99 | 351 |
| 2024-08-02 | 192.05 | 193.25 | 191.55 | 191.55 | 187.29 | 197 |
| 2024-08-01 | 199.10 | 199.10 | 193.25 | 193.25 | 188.95 | 254 |
| 2024-07-31 | 203.30 | 206.50 | 202.30 | 206.50 | 201.90 | 181 |
| 2024-07-30 | 202.40 | 205.10 | 202.40 | 205.10 | 200.54 | 55 |
| 2024-07-29 | 203.90 | 203.90 | 202.40 | 202.40 | 197.90 | 81 |
| 2024-07-26 | 199.50 | 203.90 | 199.50 | 203.90 | 199.36 | 39 |
| 2024-07-25 | 198.15 | 198.15 | 198.15 | 198.15 | 193.74 | 7 |
| 2024-07-24 | 204.30 | 204.30 | 201.20 | 201.20 | 196.72 | 74 |
| 2024-07-23 | 201.50 | 203.90 | 201.50 | 203.90 | 199.36 | 126 |
| 2024-07-22 | 199.00 | 201.60 | 199.00 | 201.60 | 197.11 | 12 |
| 2024-07-19 | 199.30 | 200.40 | 198.20 | 198.20 | 193.79 | 41 |
| 2024-07-18 | 203.00 | 203.00 | 201.20 | 201.20 | 196.72 | 38 |
| 2024-07-17 | 201.50 | 202.40 | 201.50 | 202.20 | 197.70 | 46 |
| 2024-07-16 | 200.20 | 203.10 | 200.10 | 203.10 | 198.58 | 246 |
| 2024-07-15 | 204.20 | 205.00 | 201.50 | 201.50 | 197.02 | 152 |
| 2024-07-12 | 204.20 | 204.60 | 201.80 | 204.60 | 200.05 | 58 |
| 2024-07-11 | 204.30 | 204.30 | 203.90 | 203.90 | 199.36 | 93 |
| 2024-07-10 | 204.80 | 204.80 | 204.80 | 204.80 | 200.24 | 4 |
| 2024-07-09 | 204.70 | 204.70 | 203.70 | 203.70 | 199.17 | 147 |
| 2024-07-08 | 204.70 | 206.40 | 204.20 | 204.20 | 199.66 | 180 |
| 2024-07-05 | 206.80 | 206.80 | 202.10 | 202.10 | 197.60 | 757 |
| 2024-07-04 | 205.00 | 205.20 | 204.30 | 204.30 | 199.75 | 91 |
| 2024-07-03 | 201.40 | 203.30 | 201.40 | 203.20 | 198.68 | 60 |
| 2024-07-02 | 200.20 | 200.90 | 200.20 | 200.30 | 195.84 | 13 |
| 2024-07-01 | 201.50 | 203.20 | 201.50 | 202.80 | 198.29 | 64 |
| 2024-06-28 | 197.10 | 197.10 | 196.40 | 196.90 | 192.52 | 192 |
| 2024-06-27 | 199.70 | 199.80 | 198.00 | 198.05 | 193.64 | 0 |
| 2024-06-26 | 199.50 | 199.50 | 199.50 | 199.50 | 195.06 | 50 |
| 2024-06-25 | 197.60 | 199.65 | 195.40 | 199.65 | 195.21 | 301 |
| 2024-06-24 | 203.20 | 206.20 | 203.20 | 206.20 | 201.61 | 177 |
| 2024-06-21 | 202.80 | 202.80 | 202.80 | 202.80 | 198.29 | 15 |
| 2024-06-20 | 201.60 | 203.70 | 201.60 | 203.20 | 198.68 | 101 |
| 2024-06-19 | 203.10 | 203.10 | 200.70 | 200.70 | 196.23 | 24 |
| 2024-06-18 | 203.50 | 203.50 | 202.00 | 203.20 | 198.68 | 62 |
| 2024-06-17 | 199.05 | 200.20 | 198.00 | 199.05 | 194.62 | 2,966 |
| 2024-06-14 | 199.15 | 199.50 | 196.10 | 197.05 | 192.66 | 751 |
| 2024-06-13 | 208.20 | 208.20 | 206.00 | 206.00 | 201.42 | 296 |
| 2024-06-12 | 208.00 | 209.00 | 207.20 | 209.00 | 204.35 | 454 |
| 2024-06-11 | 208.80 | 208.80 | 207.20 | 207.20 | 202.59 | 154 |
| 2024-06-10 | 205.10 | 208.70 | 204.70 | 208.70 | 204.06 | 239 |
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.