Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	136.00	136.00	135.48	135.48	129.84	200
2023-03-31	136.82	136.82	136.82	136.82	131.13	0
2023-03-30	137.46	137.46	136.82	136.82	131.13	135
2023-03-29	136.00	137.00	136.00	137.00	131.30	125
2023-03-28	135.20	135.20	135.20	135.20	129.57	1,000
2023-03-27	134.84	135.70	134.84	135.14	129.52	1,375
2023-03-24	133.50	133.50	132.82	132.82	127.29	113
2023-03-23	134.24	134.44	134.24	134.44	128.84	10
2023-03-22	133.82	134.84	133.82	134.84	129.23	115
2023-03-21	134.62	134.62	134.62	134.62	129.02	15
2023-03-20	130.76	130.76	130.38	130.38	124.95	38
2023-03-17	130.40	130.42	130.40	130.42	124.99	200
2023-03-16	127.58	127.58	127.58	127.58	122.27	0
2023-03-15	129.02	129.02	127.58	127.58	122.27	42
2023-03-14	130.46	130.46	128.18	128.18	122.85	10
2023-03-13	133.44	133.44	133.44	133.44	127.89	83
2023-03-10	132.90	133.46	132.90	133.46	127.91	51
2023-03-09	134.00	135.90	134.00	135.90	130.24	5
2023-03-08	135.50	135.50	135.50	135.50	129.86	0
2023-03-07	136.04	136.04	135.50	135.50	129.86	39
2023-03-06	136.86	136.86	136.34	136.50	130.82	23
2023-03-03	134.46	134.96	134.46	134.96	129.34	13
2023-03-02	132.76	134.96	132.76	134.96	129.34	32
2023-03-01	132.00	132.00	132.00	132.00	126.51	0
2023-02-28	133.34	134.74	132.00	132.00	126.51	62
2023-02-27	134.90	134.90	134.90	134.90	129.29	0
2023-02-24	135.84	135.84	133.34	133.34	127.79	66
2023-02-23	134.32	134.80	134.32	134.58	128.98	86
2023-02-22	133.52	134.08	133.52	134.08	128.50	252
2023-02-21	134.80	135.12	134.08	134.08	128.50	41
2023-02-20	138.00	138.00	134.10	134.76	129.15	376
2023-02-17	133.28	137.06	133.28	137.06	131.36	130
2023-02-16	133.38	134.00	133.38	133.76	128.19	231
2023-02-15	131.64	132.58	131.64	132.32	126.81	245
2023-02-14	131.50	131.50	129.62	129.62	124.23	100
2023-02-13	132.50	132.50	132.50	132.50	126.99	12
2023-02-10	129.76	129.98	129.76	129.98	124.57	25
2023-02-09	131.32	131.92	130.94	130.94	125.49	145
2023-02-08	130.10	130.16	130.10	130.16	124.74	50
2023-02-07	129.38	129.38	129.38	129.38	124.00	0
2023-02-06	130.60	130.88	130.60	130.88	125.43	16
2023-02-03	131.98	132.44	131.98	132.44	126.93	2
2023-02-02	132.10	132.64	132.10	132.64	127.12	15
2023-02-01	131.84	131.84	129.52	129.52	124.13	4
2023-01-31	131.62	131.62	131.62	131.62	126.14	0
2023-01-30	131.56	131.74	131.56	131.74	126.26	75
2023-01-27	129.84	129.84	129.84	129.84	124.44	0
2023-01-26	132.46	132.46	129.84	129.84	124.44	23
2023-01-25	132.60	132.60	129.82	130.18	124.76	255
2023-01-24	133.50	133.50	133.50	133.50	127.94	0
2023-01-23	130.00	133.50	130.00	133.50	127.94	70
2023-01-20	129.06	129.06	129.06	129.06	123.69	0
2023-01-19	129.06	129.06	129.06	129.06	123.69	10
2023-01-18	130.48	133.10	130.48	133.10	127.56	3,054
2023-01-17	128.50	128.70	127.96	127.96	122.63	285
2023-01-16	126.78	126.78	126.78	126.78	121.50	0
2023-01-13	127.42	127.42	126.50	126.50	121.24	4
2023-01-12	123.10	123.10	123.10	123.10	117.98	0
2023-01-11	122.96	123.40	122.84	123.10	117.98	36
2023-01-10	122.26	122.26	121.26	121.26	116.21	169

← NewerPage 16 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.