Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	149.20	149.20	148.08	148.08	143.33	10
2023-09-20	152.22	152.22	152.04	152.04	147.16	19
2023-09-19	151.78	151.78	151.78	151.78	146.91	0
2023-09-18	152.36	152.36	152.36	152.36	147.47	0
2023-09-15	152.14	152.58	152.14	152.18	147.30	374
2023-09-14	150.12	150.12	150.12	150.12	145.30	0
2023-09-13	150.12	150.12	150.12	150.12	145.30	0
2023-09-12	150.12	150.12	150.12	150.12	145.30	0
2023-09-11	148.84	150.12	148.84	150.12	145.30	115
2023-09-08	148.48	148.48	148.48	148.48	143.71	3
2023-09-07	149.30	149.30	148.28	148.28	143.52	44
2023-09-06	145.60	146.04	145.60	146.04	141.35	2
2023-09-05	145.60	145.60	145.60	145.60	140.93	65
2023-09-04	147.40	147.40	146.08	146.08	141.39	35
2023-09-01	146.20	146.20	146.20	146.20	141.51	2
2023-08-31	149.18	150.00	149.18	150.00	145.19	34
2023-08-30	147.80	150.00	147.80	150.00	145.19	234
2023-08-29	147.36	147.90	147.34	147.90	143.15	523
2023-08-28	146.58	148.00	146.58	147.68	142.94	144
2023-08-25	144.78	144.78	144.66	144.66	140.02	3
2023-08-24	147.72	147.72	145.24	145.24	140.58	30
2023-08-23	146.46	146.64	146.46	146.64	141.93	80
2023-08-22	143.12	143.12	143.12	143.12	138.53	0
2023-08-21	145.48	145.48	144.72	144.72	140.08	3
2023-08-18	143.66	143.66	142.70	142.70	138.12	6
2023-08-17	145.02	145.02	144.74	144.74	140.09	5
2023-08-16	149.30	149.30	149.30	149.30	144.51	0
2023-08-15	147.30	149.30	146.70	149.30	144.51	587
2023-08-14	147.12	147.12	147.12	147.12	142.40	0
2023-08-11	148.08	148.08	147.12	147.12	142.40	24
2023-08-10	148.96	148.96	148.16	148.16	143.40	55
2023-08-09	148.98	149.00	148.02	148.02	143.27	200
2023-08-08	146.62	147.12	146.62	147.12	142.40	12
2023-08-07	147.86	147.86	147.86	147.86	143.11	0
2023-08-04	145.34	146.28	145.34	146.28	141.59	21
2023-08-03	144.76	144.76	144.68	144.68	140.04	10
2023-08-02	152.00	152.00	152.00	152.00	147.12	0
2023-08-01	149.60	149.60	149.60	149.60	144.80	15
2023-07-31	148.00	148.00	148.00	148.00	143.25	0
2023-07-28	148.74	150.00	148.00	148.00	143.25	60
2023-07-27	147.80	148.22	146.86	147.68	142.94	108
2023-07-26	145.00	145.56	143.00	143.00	138.41	89
2023-07-25	143.24	144.62	143.24	144.50	139.86	99
2023-07-24	140.28	140.28	140.28	140.28	135.78	0
2023-07-21	140.88	141.72	140.28	140.28	135.78	93
2023-07-20	137.98	137.98	137.98	137.98	133.55	0
2023-07-19	139.52	139.52	137.98	137.98	133.55	100
2023-07-18	136.66	136.66	136.66	136.66	132.27	0
2023-07-17	136.82	136.82	136.46	136.66	132.27	190
2023-07-14	137.10	137.10	137.10	137.10	132.70	0
2023-07-13	138.92	138.92	138.90	138.90	134.44	60
2023-07-12	137.48	138.36	137.48	138.36	133.92	102
2023-07-11	136.16	137.12	136.16	137.12	132.72	138
2023-07-10	134.78	134.78	134.78	134.78	130.45	0
2023-07-07	135.00	135.00	134.78	134.78	130.45	0
2023-07-06	142.80	142.80	142.80	142.80	138.22	0
2023-07-05	142.80	142.80	142.80	142.80	138.22	0
2023-07-04	142.80	142.80	142.80	142.80	138.22	0
2023-07-03	142.80	142.80	142.80	142.80	138.22	0
2023-06-30	142.80	142.80	142.80	142.80	138.22	150

← NewerPage 14 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.