Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-01-09	122.56	122.56	122.56	122.56	117.46	83
2023-01-06	118.80	118.80	118.80	118.80	113.86	0
2023-01-05	118.80	118.80	118.80	118.80	113.86	0
2023-01-04	119.32	119.32	119.32	119.32	114.35	0
2023-01-03	119.32	119.32	119.32	119.32	114.35	90
2023-01-02	116.94	116.94	116.94	116.94	112.07	0
2022-12-30	116.94	116.94	116.94	116.94	112.07	0
2022-12-29	119.00	119.00	119.00	119.00	114.05	0
2022-12-28	119.00	119.00	119.00	119.00	114.05	0
2022-12-27	119.00	119.00	119.00	119.00	114.05	10
2022-12-23	117.54	117.54	117.54	117.54	112.65	0
2022-12-22	119.32	119.32	119.32	119.32	114.35	0
2022-12-21	117.52	119.32	117.52	119.32	114.35	100
2022-12-20	116.96	116.96	116.96	116.96	112.09	30
2022-12-19	116.40	116.54	116.40	116.54	111.69	17
2022-12-16	116.28	116.28	116.28	116.28	111.44	0
2022-12-15	116.28	116.28	116.28	116.28	111.44	20
2022-12-14	118.16	118.16	118.16	118.16	113.24	0
2022-12-13	117.10	117.10	117.10	117.10	112.23	0
2022-12-12	117.10	117.10	117.10	117.10	112.23	0
2022-12-09	117.22	117.32	117.22	117.32	112.44	120
2022-12-08	115.88	115.88	115.88	115.88	111.06	0
2022-12-07	115.88	115.88	115.88	115.88	111.06	0
2022-12-06	116.06	116.06	116.06	116.06	111.23	0
2022-12-05	116.48	116.60	116.48	116.60	111.75	21
2022-12-02	117.20	117.20	117.20	117.20	112.32	0
2022-12-01	116.18	116.18	116.18	116.18	111.34	0
2022-11-30	117.06	117.50	116.88	117.50	112.61	69
2022-11-29	116.46	116.46	116.46	116.46	111.61	0
2022-11-28	116.86	116.86	116.46	116.46	111.61	225
2022-11-25	117.48	117.48	117.48	117.48	112.59	26
2022-11-24	116.20	116.20	116.20	116.20	111.36	0
2022-11-23	116.20	116.20	116.20	116.20	111.36	14
2022-11-22	115.36	115.36	115.36	115.36	110.56	0
2022-11-21	113.86	114.76	113.86	114.76	109.98	69
2022-11-18	114.74	114.76	114.28	114.76	109.98	35
2022-11-17	112.16	112.16	112.16	112.16	107.49	0
2022-11-16	112.26	112.26	112.26	112.26	107.59	1
2022-11-15	109.36	109.36	109.36	109.36	104.81	0
2022-11-14	109.36	109.36	109.36	109.36	104.81	0
2022-11-11	112.38	112.38	112.38	112.38	107.70	5
2022-11-10	114.00	114.00	114.00	114.00	109.26	0
2022-11-09	114.00	114.00	114.00	114.00	109.26	2
2022-11-08	113.40	113.40	113.40	113.40	108.68	3
2022-11-07	113.48	113.48	113.48	113.48	108.76	0
2022-11-04	113.50	113.50	113.48	113.48	108.76	1
2022-11-03	111.12	112.10	111.12	112.10	107.43	1
2022-11-02	113.46	113.46	113.46	113.46	108.74	0
2022-11-01	113.46	113.46	113.46	113.46	108.74	0
2022-10-31	111.80	112.72	111.80	112.72	108.03	250
2022-10-28	109.72	109.72	109.72	109.72	105.15	10
2022-10-27	111.80	111.80	111.14	111.14	106.51	22
2022-10-26	110.38	110.38	110.38	110.38	105.79	0
2022-10-25	110.80	110.80	110.38	110.38	105.79	20
2022-10-24	110.06	110.06	109.46	109.46	104.90	200
2022-10-21	106.60	106.60	106.60	106.60	102.16	200
2022-10-20	107.22	107.22	107.22	107.22	102.76	0
2022-10-19	108.00	108.00	105.34	105.34	100.96	65

← NewerPage 17 of 22 · 1,280 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.