Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	104.00	104.00	103.50	103.50	99.192	150
2022-07-21	104.28	104.28	103.08	103.08	98.790	170
2022-07-20	104.04	104.04	103.62	103.62	99.307	20
2022-07-19	104.22	104.22	104.22	104.22	99.882	0
2022-07-18	104.40	104.40	104.20	104.20	99.863	600
2022-07-15	103.98	103.98	103.98	103.98	99.652	0
2022-07-14	100.38	100.72	100.38	100.72	96.528	300
2022-07-13	101.54	103.50	101.54	103.50	99.192	50
2022-07-12	98.480	98.480	98.480	98.480	94.381	0
2022-07-11	99.740	99.740	98.480	98.480	94.381	0
2022-07-08	99.390	99.390	99.390	99.390	95.253	0
2022-07-07	95.360	95.360	95.360	95.360	91.391	0
2022-07-06	94.530	95.360	94.530	95.360	91.391	11
2022-07-05	95.600	95.600	95.600	95.600	91.621	260
2022-07-04	98.050	98.050	98.050	98.050	93.969	0
2022-07-01	95.840	98.050	95.840	98.050	93.969	30
2022-06-30	91.750	91.750	91.750	91.750	87.931	100
2022-06-29	94.030	94.030	94.030	94.030	90.117	15
2022-06-28	96.150	96.700	96.150	96.700	92.675	37
2022-06-27	93.200	93.200	93.200	93.200	89.321	0
2022-06-24	93.200	93.200	93.200	93.200	89.321	0
2022-06-23	93.200	93.200	93.200	93.200	89.321	1,500
2022-06-22	93.930	93.930	93.930	93.930	90.021	0
2022-06-21	98.230	98.230	95.300	95.300	91.334	58
2022-06-20	91.450	91.450	91.450	91.450	87.644	100
2022-06-17	92.500	92.500	91.090	91.090	87.299	20
2022-06-16	92.500	92.500	92.500	92.500	88.650	0
2022-06-15	90.360	91.730	90.360	91.730	87.912	1
2022-06-14	89.890	92.500	89.890	92.500	88.650	15
2022-06-13	90.890	90.890	87.070	88.440	84.759	5,155
2022-06-10	94.070	94.070	91.650	91.650	87.836	100
2022-06-09	97.310	97.310	95.150	95.150	91.190	170
2022-06-08	98.390	98.390	98.390	98.390	94.295	0
2022-06-07	98.080	98.080	98.080	98.080	93.998	66
2022-06-06	98.570	98.570	98.570	98.570	94.468	0
2022-06-03	97.950	97.950	97.950	97.950	93.873	0
2022-06-02	97.950	97.950	97.950	97.950	93.873	0
2022-06-01	97.950	97.950	97.950	97.950	93.873	800
2022-05-31	100.78	100.78	100.78	100.78	96.586	0
2022-05-30	94.620	94.620	94.620	94.620	90.203	0
2022-05-27	94.620	94.620	94.620	94.620	90.203	0
2022-05-26	94.620	94.620	94.620	94.620	90.203	0
2022-05-25	96.140	96.140	96.140	96.140	91.652	0
2022-05-24	96.140	96.140	96.140	96.140	91.652	0
2022-05-23	96.140	96.140	96.140	96.140	91.652	0
2022-05-20	95.990	95.990	95.990	95.990	91.509	0
2022-05-19	97.920	97.920	97.920	97.920	93.349	0
2022-05-18	97.920	97.920	97.920	97.920	93.349	0
2022-05-17	98.600	98.600	98.600	98.600	93.997	0
2022-05-16	96.460	96.460	96.460	96.460	91.957	0
2022-05-13	93.800	93.800	93.800	93.800	89.421	0
2022-05-12	91.980	93.800	91.980	93.800	89.421	55
2022-05-11	94.610	94.610	94.610	94.610	90.193	0
2022-05-10	94.610	94.610	94.610	94.610	90.193	0
2022-05-09	97.000	97.000	97.000	97.000	92.472	0
2022-05-06	97.000	97.000	97.000	97.000	92.472	0
2022-05-05	100.08	100.08	97.000	97.000	92.472	201
2022-05-04	98.680	98.680	98.680	98.680	94.073	0
2022-05-03	99.830	100.52	99.830	100.44	95.751	128
2022-05-02	101.64	101.64	99.500	99.500	94.855	130

← NewerPage 19 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.