Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	163.58	163.58	160.64	160.64	155.48	188
2023-12-13	166.50	166.50	165.72	165.72	160.40	60
2023-12-12	167.20	167.20	167.20	167.20	161.83	85
2023-12-11	165.00	165.00	165.00	165.00	159.70	100
2023-12-08	163.84	163.84	163.84	163.84	158.58	0
2023-12-07	163.84	163.84	163.84	163.84	158.58	30
2023-12-06	162.96	162.96	162.96	162.96	157.73	15
2023-12-05	160.42	160.52	160.12	160.52	155.37	300
2023-12-04	162.92	163.12	158.50	158.50	153.41	695
2023-12-01	163.14	163.14	163.14	163.14	157.90	0
2023-11-30	159.10	161.00	159.10	161.00	155.83	313
2023-11-29	161.00	161.02	160.74	160.74	155.58	226
2023-11-28	160.68	161.54	160.68	161.50	156.32	164
2023-11-27	160.96	161.02	159.70	159.70	154.57	111
2023-11-24	161.18	161.18	161.02	161.02	155.85	9
2023-11-23	160.64	160.64	160.64	160.64	155.48	0
2023-11-22	160.60	160.76	160.60	160.76	155.60	15
2023-11-21	160.66	160.66	160.66	160.66	155.50	0
2023-11-20	161.00	161.10	160.58	160.58	155.43	150
2023-11-17	160.12	161.00	160.12	161.00	155.83	52
2023-11-16	158.84	159.20	158.80	159.20	154.09	64
2023-11-15	157.50	157.88	157.50	157.88	152.81	390
2023-11-14	157.92	157.92	157.92	157.92	152.85	10
2023-11-13	154.12	155.50	154.12	154.72	149.75	85
2023-11-10	149.00	149.00	149.00	149.00	144.22	0
2023-11-09	152.16	152.16	149.00	149.00	144.22	52
2023-11-08	152.38	152.38	152.38	152.38	147.49	0
2023-11-07	150.88	150.88	150.88	150.88	146.04	0
2023-11-06	150.88	150.88	150.88	150.88	146.04	10
2023-11-03	152.96	152.96	152.96	152.96	148.05	0
2023-11-02	152.58	152.96	151.42	152.96	148.05	1,195
2023-11-01	149.38	149.38	149.38	149.38	144.59	42
2023-10-31	146.04	146.74	145.88	146.74	142.03	20
2023-10-30	146.50	146.50	146.50	146.50	141.80	0
2023-10-27	146.70	146.70	146.50	146.50	141.80	15
2023-10-26	147.46	147.46	147.46	147.46	142.73	0
2023-10-25	147.02	148.48	147.00	148.48	143.71	345
2023-10-24	147.78	148.76	147.78	148.62	143.85	36
2023-10-23	150.26	150.26	150.26	150.26	145.44	0
2023-10-20	150.26	150.26	150.26	150.26	145.44	0
2023-10-19	148.26	148.62	148.26	148.62	143.85	31
2023-10-18	149.62	149.62	149.62	149.62	144.82	0
2023-10-17	151.52	152.00	150.92	152.00	147.12	36
2023-10-16	149.20	150.56	149.20	150.56	145.73	68
2023-10-13	152.54	152.54	152.54	152.54	147.64	0
2023-10-12	153.64	153.90	152.54	152.54	147.64	258
2023-10-11	150.34	152.10	150.34	152.02	147.14	21
2023-10-10	150.08	150.08	150.08	150.08	145.26	10
2023-10-09	145.90	145.90	145.90	145.90	141.22	0
2023-10-06	144.84	144.84	144.84	144.84	140.19	0
2023-10-05	143.76	143.76	143.76	143.76	139.15	0
2023-10-04	144.84	144.84	143.76	143.76	139.15	13
2023-10-03	148.80	148.80	148.80	148.80	144.02	0
2023-10-02	148.82	148.82	148.80	148.80	144.02	32
2023-09-29	148.86	148.86	148.86	148.86	144.08	8
2023-09-28	149.82	149.82	149.82	149.82	145.01	0
2023-09-27	147.72	149.42	147.72	149.42	144.62	8
2023-09-26	147.24	147.24	147.24	147.24	142.51	0
2023-09-25	148.92	148.92	147.18	147.18	142.46	3
2023-09-22	147.22	147.22	147.22	147.22	142.50	0

← NewerPage 13 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.