Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 195.38 | 195.38 | 195.38 | 195.38 | 189.11 | 1 |
| 2024-03-11 | 193.30 | 195.34 | 193.30 | 194.48 | 188.24 | 80 |
| 2024-03-08 | 196.42 | 196.42 | 192.82 | 196.22 | 189.92 | 208 |
| 2024-03-07 | 198.96 | 198.96 | 197.06 | 197.06 | 190.74 | 173 |
| 2024-03-06 | 197.94 | 199.18 | 197.94 | 198.76 | 192.38 | 361 |
| 2024-03-05 | 197.72 | 199.02 | 197.72 | 198.06 | 191.70 | 262 |
| 2024-03-04 | 194.06 | 195.02 | 194.06 | 195.00 | 188.74 | 67 |
| 2024-03-01 | 192.98 | 193.42 | 192.82 | 193.42 | 187.21 | 172 |
| 2024-02-29 | 194.00 | 195.34 | 193.72 | 193.72 | 187.50 | 301 |
| 2024-02-28 | 192.28 | 193.74 | 192.28 | 193.58 | 187.37 | 108 |
| 2024-02-27 | 194.14 | 194.30 | 192.28 | 192.28 | 186.11 | 347 |
| 2024-02-26 | 192.66 | 194.06 | 192.66 | 193.72 | 187.50 | 145 |
| 2024-02-23 | 191.66 | 194.14 | 191.66 | 194.14 | 187.91 | 80 |
| 2024-02-22 | 188.42 | 191.02 | 188.42 | 190.64 | 184.52 | 177 |
| 2024-02-21 | 189.58 | 189.58 | 189.22 | 189.22 | 183.15 | 173 |
| 2024-02-20 | 188.38 | 191.34 | 188.38 | 191.26 | 185.12 | 84 |
| 2024-02-19 | 187.44 | 188.38 | 187.34 | 188.38 | 182.33 | 80 |
| 2024-02-16 | 186.06 | 189.50 | 185.66 | 189.50 | 183.42 | 24 |
| 2024-02-15 | 181.80 | 183.42 | 181.80 | 183.20 | 177.32 | 182 |
| 2024-02-14 | 175.68 | 176.50 | 175.68 | 176.50 | 170.84 | 41 |
| 2024-02-13 | 173.60 | 174.06 | 171.98 | 173.62 | 168.05 | 374 |
| 2024-02-12 | 175.26 | 175.66 | 173.32 | 175.66 | 170.02 | 202 |
| 2024-02-09 | 175.54 | 176.30 | 175.54 | 176.30 | 170.64 | 32 |
| 2024-02-08 | 175.54 | 175.70 | 175.50 | 175.70 | 170.06 | 181 |
| 2024-02-07 | 177.28 | 177.28 | 175.90 | 175.90 | 170.25 | 35 |
| 2024-02-06 | 177.32 | 177.32 | 177.04 | 177.04 | 171.36 | 45 |
| 2024-02-05 | 175.48 | 175.48 | 175.28 | 175.28 | 169.65 | 15 |
| 2024-02-02 | 174.48 | 175.42 | 174.48 | 175.00 | 169.38 | 51 |
| 2024-02-01 | 175.12 | 175.12 | 175.12 | 175.12 | 169.50 | 0 |
| 2024-01-31 | 174.74 | 175.12 | 174.38 | 175.12 | 169.50 | 201 |
| 2024-01-30 | 175.30 | 175.30 | 171.50 | 171.50 | 166.00 | 310 |
| 2024-01-29 | 174.44 | 175.02 | 174.40 | 174.50 | 168.90 | 181 |
| 2024-01-26 | 173.08 | 173.08 | 170.00 | 170.00 | 164.54 | 35 |
| 2024-01-25 | 172.24 | 172.74 | 172.24 | 172.74 | 167.20 | 26 |
| 2024-01-24 | 171.86 | 171.86 | 171.00 | 171.00 | 165.51 | 13 |
| 2024-01-23 | 170.82 | 170.82 | 168.00 | 168.00 | 162.61 | 3 |
| 2024-01-22 | 171.74 | 173.18 | 171.34 | 173.18 | 167.62 | 57 |
| 2024-01-19 | 171.94 | 173.36 | 170.96 | 173.36 | 167.80 | 71 |
| 2024-01-18 | 168.54 | 170.38 | 168.00 | 168.00 | 162.61 | 143 |
| 2024-01-17 | 166.68 | 166.68 | 164.00 | 164.00 | 158.74 | 2 |
| 2024-01-16 | 166.16 | 167.94 | 166.16 | 167.94 | 162.55 | 71 |
| 2024-01-15 | 168.46 | 169.00 | 168.00 | 169.00 | 163.58 | 44 |
| 2024-01-12 | 168.22 | 171.60 | 168.20 | 171.60 | 166.09 | 624 |
| 2024-01-11 | 164.68 | 164.68 | 164.68 | 164.68 | 159.39 | 18 |
| 2024-01-10 | 163.32 | 163.58 | 163.32 | 163.58 | 158.33 | 10 |
| 2024-01-09 | 159.06 | 159.06 | 159.06 | 159.06 | 153.96 | 0 |
| 2024-01-08 | 160.64 | 160.64 | 159.06 | 159.06 | 153.96 | 258 |
| 2024-01-05 | 159.54 | 159.54 | 159.54 | 159.54 | 154.42 | 0 |
| 2024-01-04 | 157.78 | 159.06 | 157.78 | 159.06 | 153.96 | 32 |
| 2024-01-03 | 159.58 | 159.58 | 158.70 | 158.70 | 153.61 | 200 |
| 2024-01-02 | 161.04 | 161.04 | 160.10 | 160.10 | 154.96 | 42 |
| 2023-12-29 | 159.90 | 159.90 | 159.32 | 159.62 | 154.50 | 223 |
| 2023-12-28 | 160.00 | 160.00 | 159.22 | 159.22 | 154.11 | 60 |
| 2023-12-27 | 159.74 | 159.74 | 159.72 | 159.72 | 154.59 | 17 |
| 2023-12-22 | 159.72 | 159.72 | 159.72 | 159.72 | 154.59 | 19 |
| 2023-12-21 | 159.10 | 159.10 | 159.10 | 159.10 | 153.99 | 0 |
| 2023-12-20 | 157.70 | 157.70 | 157.70 | 157.70 | 152.64 | 0 |
| 2023-12-19 | 159.88 | 159.88 | 159.88 | 159.88 | 154.75 | 0 |
| 2023-12-18 | 160.42 | 160.48 | 160.00 | 160.00 | 154.86 | 401 |
| 2023-12-15 | 160.46 | 160.46 | 160.00 | 160.00 | 154.86 | 16 |
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.