Safran SA historical data

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

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

← NewerPage 10 of 22 · 1,278 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.