Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	102.22	102.22	102.22	102.22	97.966	0
2022-10-13	97.220	97.220	97.220	97.220	93.174	0
2022-10-12	98.400	98.400	97.220	97.220	93.174	65
2022-10-11	98.940	98.940	98.630	98.630	94.525	20
2022-10-10	98.650	98.650	98.640	98.640	94.535	250
2022-10-07	99.480	99.480	99.480	99.480	95.340	0
2022-10-06	99.480	99.480	99.480	99.480	95.340	0
2022-10-05	97.290	97.290	97.290	97.290	93.241	0
2022-10-04	99.280	99.280	99.280	99.280	95.148	20
2022-10-03	90.800	90.800	90.800	90.800	87.021	0
2022-09-30	90.800	90.800	90.800	90.800	87.021	0
2022-09-29	90.800	90.800	90.800	90.800	87.021	0
2022-09-28	89.700	90.900	89.380	90.800	87.021	334
2022-09-27	95.000	95.000	95.000	95.000	91.046	0
2022-09-26	95.000	95.000	95.000	95.000	91.046	0
2022-09-23	95.000	95.000	95.000	95.000	91.046	0
2022-09-22	95.000	95.000	95.000	95.000	91.046	0
2022-09-21	96.790	96.800	95.000	95.000	91.046	1,535
2022-09-20	96.550	96.550	96.550	96.550	92.532	0
2022-09-19	97.700	99.120	97.300	99.120	94.995	126
2022-09-16	98.650	98.650	98.650	98.650	94.544	0
2022-09-15	101.66	101.66	101.66	101.66	97.429	0
2022-09-14	102.98	102.98	102.98	102.98	98.694	0
2022-09-13	103.94	103.94	103.94	103.94	99.614	0
2022-09-12	105.08	105.90	105.08	105.90	101.49	30
2022-09-09	103.78	103.78	103.78	103.78	99.461	0
2022-09-08	102.56	102.56	102.56	102.56	98.292	0
2022-09-07	101.26	101.26	101.26	101.26	97.046	0
2022-09-06	100.06	100.06	100.06	100.06	95.896	0
2022-09-05	100.06	100.06	100.06	100.06	95.896	25
2022-09-02	100.16	100.16	100.16	100.16	95.991	150
2022-09-01	99.400	99.400	99.400	99.400	95.263	100
2022-08-31	101.02	101.02	101.02	101.02	96.816	13
2022-08-30	104.56	104.58	104.56	104.58	100.23	200
2022-08-29	102.66	102.66	102.64	102.64	98.368	190
2022-08-26	107.16	107.16	105.08	105.08	100.71	39
2022-08-25	107.06	107.06	107.06	107.06	102.60	0
2022-08-24	107.26	107.26	107.26	107.26	102.80	0
2022-08-23	107.26	107.26	107.26	107.26	102.80	0
2022-08-22	107.26	107.26	107.26	107.26	102.80	45
2022-08-19	111.54	111.54	111.54	111.54	106.90	0
2022-08-18	111.54	111.54	111.54	111.54	106.90	0
2022-08-17	111.64	111.64	111.54	111.54	106.90	200
2022-08-16	113.08	113.08	113.08	113.08	108.37	150
2022-08-15	110.00	110.00	110.00	110.00	105.42	20
2022-08-12	107.62	107.62	107.62	107.62	103.14	0
2022-08-11	107.62	107.62	107.62	107.62	103.14	0
2022-08-10	107.62	107.62	107.62	107.62	103.14	0
2022-08-09	107.62	107.62	107.62	107.62	103.14	30
2022-08-08	106.10	106.10	106.10	106.10	101.68	0
2022-08-05	106.10	106.10	106.10	106.10	101.68	0
2022-08-04	107.46	107.46	107.46	107.46	102.99	0
2022-08-03	108.50	108.50	108.50	108.50	103.98	0
2022-08-02	108.50	108.50	108.50	108.50	103.98	250
2022-08-01	108.02	108.02	108.02	108.02	103.52	4
2022-07-29	106.72	106.72	106.72	106.72	102.28	20
2022-07-28	103.74	105.42	103.74	105.42	101.03	41
2022-07-27	104.02	104.02	104.02	104.02	99.691	0
2022-07-26	102.90	102.90	102.90	102.90	98.617	0
2022-07-25	102.90	102.90	102.90	102.90	98.617	200

← NewerPage 18 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.