Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	210.10	210.10	208.60	208.70	204.06	129
2024-06-06	214.00	214.00	210.50	210.50	205.82	302
2024-06-05	212.10	213.00	211.80	211.80	207.09	96
2024-06-04	215.00	215.00	212.40	213.10	208.36	19
2024-06-03	215.90	216.10	215.60	215.60	210.80	62
2024-05-31	214.60	215.00	213.90	214.60	209.82	62
2024-05-30	213.10	217.10	213.10	217.10	212.27	212
2024-05-29	212.80	212.80	196.05	196.05	191.69	6
2024-05-28	217.70	217.70	212.80	213.70	208.94	111
2024-05-27	217.80	218.60	217.80	218.60	211.58	120
2024-05-24	216.40	217.20	215.20	216.80	209.84	69
2024-05-23	215.80	218.70	215.70	218.00	211.00	110
2024-05-22	212.90	215.10	212.90	214.90	208.00	77
2024-05-21	211.00	212.40	211.00	212.30	205.49	80
2024-05-20	211.60	211.60	209.10	209.10	202.39	4
2024-05-17	207.30	208.50	207.00	208.10	201.42	48
2024-05-16	210.00	210.00	210.00	210.00	203.26	100
2024-05-15	210.10	212.20	210.10	212.20	205.39	90
2024-05-14	207.50	208.00	207.50	208.00	201.32	64
2024-05-13	210.30	210.90	209.10	209.10	202.39	66
2024-05-10	214.80	215.50	213.30	213.30	206.45	492
2024-05-09	211.60	211.60	211.60	211.60	204.81	0
2024-05-08	210.90	213.40	210.90	211.60	204.81	149
2024-05-07	207.80	208.40	207.10	207.10	200.45	99
2024-05-06	207.30	207.30	206.80	206.80	200.16	24
2024-05-03	205.90	206.70	205.90	206.70	200.07	70
2024-05-02	203.20	203.20	201.10	202.90	196.39	137
2024-04-30	203.80	204.20	203.00	204.20	197.65	555
2024-04-29	206.50	206.50	204.90	204.90	198.32	92
2024-04-26	205.30	208.60	204.10	208.60	201.91	50
2024-04-25	209.50	209.50	205.00	207.40	200.74	81
2024-04-24	210.00	212.60	210.00	210.90	204.13	439
2024-04-23	205.20	210.00	204.80	210.00	203.26	105
2024-04-22	207.40	210.00	204.30	210.00	203.26	154
2024-04-19	203.70	210.00	203.70	210.00	203.26	389
2024-04-18	206.80	208.90	206.40	208.20	201.52	151
2024-04-17	207.50	208.60	206.80	206.80	200.16	12
2024-04-16	203.60	210.00	203.60	210.00	203.26	70
2024-04-15	208.80	211.10	203.60	203.60	197.07	556
2024-04-12	209.30	209.30	205.80	205.80	199.19	13
2024-04-11	204.00	204.50	203.90	203.90	197.36	177
2024-04-10	205.20	205.20	203.10	203.10	196.58	125
2024-04-09	205.90	205.90	201.40	203.60	197.07	284
2024-04-08	207.90	208.80	207.20	208.10	201.42	44
2024-04-05	204.10	205.40	201.50	205.40	198.81	367
2024-04-04	207.40	210.00	206.60	210.00	203.26	301
2024-04-03	206.50	210.00	204.40	210.00	203.26	179
2024-04-02	210.90	210.90	203.40	208.00	201.32	2,304
2024-03-28	208.95	211.65	208.95	210.50	203.74	62
2024-03-27	210.15	213.30	210.00	210.00	203.26	234
2024-03-26	207.85	210.75	207.85	210.00	203.26	512
2024-03-25	208.45	210.00	208.40	210.00	203.26	238
2024-03-22	206.50	208.25	206.45	207.30	200.65	266
2024-03-21	207.20	207.80	206.15	206.65	200.02	345
2024-03-20	204.20	208.50	204.20	208.50	201.81	469
2024-03-19	205.00	205.95	204.60	205.95	199.34	705
2024-03-18	202.60	204.50	202.25	203.30	196.78	406
2024-03-15	200.75	203.45	200.10	203.00	196.48	217
2024-03-14	199.86	202.20	199.86	201.40	194.94	117
2024-03-13	198.38	198.38	194.50	194.50	188.26	60

← NewerPage 11 of 22 · 1,275 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.