Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	142.18	142.18	142.18	142.18	137.62	0
2023-06-28	141.42	141.42	141.42	141.42	136.88	0
2023-06-27	139.18	139.60	139.18	139.60	135.12	0
2023-06-26	139.14	139.14	139.14	139.14	134.67	0
2023-06-23	139.62	139.62	139.56	139.56	135.08	35
2023-06-22	139.46	139.46	139.46	139.46	134.98	10
2023-06-21	142.62	142.62	141.38	141.38	136.84	26
2023-06-20	142.88	142.88	142.88	142.88	138.29	0
2023-06-19	143.20	143.20	142.88	142.88	138.29	12
2023-06-16	140.36	140.36	140.36	140.36	135.86	9
2023-06-15	138.04	138.42	137.82	138.42	133.98	252
2023-06-14	139.28	139.28	139.28	139.28	134.81	0
2023-06-13	139.28	139.28	139.28	139.28	134.81	0
2023-06-12	138.54	138.54	138.54	138.54	134.09	0
2023-06-09	136.64	136.64	136.64	136.64	132.25	0
2023-06-08	134.28	135.44	134.28	135.44	131.09	1
2023-06-07	136.38	136.38	135.34	135.34	131.00	17
2023-06-06	136.96	136.98	136.96	136.98	132.58	136
2023-06-05	137.16	137.16	137.16	137.16	132.76	0
2023-06-02	137.16	137.16	137.16	137.16	132.76	0
2023-06-01	137.00	137.16	137.00	137.16	132.76	156
2023-05-31	137.80	138.10	137.80	138.10	133.67	16
2023-05-30	137.80	137.80	137.80	137.80	133.38	0
2023-05-29	137.18	137.18	137.18	137.18	131.47	0
2023-05-26	138.32	138.32	137.18	137.18	131.47	25
2023-05-25	136.94	137.18	136.94	137.18	131.47	30
2023-05-24	136.94	136.94	136.58	136.58	130.90	248
2023-05-23	141.54	141.54	139.76	139.76	133.94	211
2023-05-22	144.20	144.24	143.32	143.32	137.36	60
2023-05-19	143.26	143.60	142.88	143.14	137.18	150
2023-05-18	145.22	145.22	142.62	142.62	136.68	39
2023-05-17	140.00	140.00	140.00	140.00	134.17	0
2023-05-16	140.00	140.00	140.00	140.00	134.17	0
2023-05-15	140.04	140.04	140.00	140.00	134.17	301
2023-05-12	140.02	140.02	140.02	140.02	134.19	0
2023-05-11	140.68	140.68	139.56	139.56	133.75	5
2023-05-10	138.60	138.60	138.60	138.60	132.83	48
2023-05-09	137.54	137.54	137.54	137.54	131.82	0
2023-05-08	137.90	137.90	137.54	137.54	131.82	10
2023-05-05	137.12	137.42	137.12	137.42	131.70	15
2023-05-04	139.02	139.02	137.18	137.18	131.47	240
2023-05-03	140.16	140.16	139.94	139.94	134.12	18
2023-05-02	139.92	139.92	138.68	138.84	133.06	148
2023-04-28	139.70	139.70	139.70	139.70	133.89	0
2023-04-27	139.70	139.70	139.70	139.70	133.89	0
2023-04-26	137.80	139.70	137.80	139.70	133.89	153
2023-04-25	141.50	141.50	141.50	141.50	135.61	0
2023-04-24	142.68	142.68	142.42	142.42	136.49	25
2023-04-21	142.60	142.60	142.20	142.46	136.53	33
2023-04-20	143.04	143.04	142.50	143.04	137.09	31
2023-04-19	141.40	142.36	141.40	142.36	136.44	143
2023-04-18	140.20	140.20	140.20	140.20	134.36	0
2023-04-17	138.90	139.22	138.84	138.94	133.16	158
2023-04-14	137.16	137.16	136.88	136.88	131.18	22
2023-04-13	137.46	137.46	137.46	137.46	131.74	0
2023-04-12	137.80	137.80	137.46	137.46	131.74	43
2023-04-11	137.46	137.46	137.46	137.46	131.74	3
2023-04-06	135.90	135.90	135.90	135.90	130.24	48
2023-04-05	136.54	136.54	136.54	136.54	130.86	0
2023-04-04	136.54	136.54	136.54	136.54	130.86	200

← NewerPage 15 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.