Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 326.30 | 330.60 | 326.30 | 330.60 | 330.60 | 303 |
| 2026-07-23 | 320.70 | 323.20 | 319.90 | 322.70 | 322.70 | 420 |
| 2026-07-22 | 324.40 | 327.20 | 323.10 | 327.20 | 327.20 | 755 |
| 2026-07-21 | 325.30 | 325.30 | 317.50 | 323.50 | 323.50 | 344 |
| 2026-07-20 | 327.50 | 328.50 | 325.60 | 325.60 | 325.60 | 607 |
| 2026-07-17 | 325.80 | 329.50 | 325.80 | 329.50 | 329.50 | 106 |
| 2026-07-16 | 329.90 | 329.90 | 322.70 | 327.40 | 327.40 | 351 |
| 2026-07-15 | 324.00 | 330.10 | 324.00 | 330.10 | 330.10 | 278 |
| 2026-07-14 | 325.00 | 328.20 | 323.00 | 328.20 | 328.20 | 445 |
| 2026-07-13 | 332.40 | 332.40 | 328.90 | 329.60 | 329.60 | 507 |
| 2026-07-10 | 337.50 | 338.50 | 332.70 | 336.00 | 336.00 | 610 |
| 2026-07-09 | 336.60 | 340.00 | 335.00 | 340.00 | 340.00 | 337 |
| 2026-07-08 | 333.90 | 336.30 | 333.20 | 336.30 | 336.30 | 841 |
| 2026-07-07 | 354.60 | 354.60 | 346.80 | 346.80 | 346.80 | 248 |
| 2026-07-06 | 357.40 | 360.10 | 356.90 | 357.70 | 357.70 | 610 |
| 2026-07-03 | 355.10 | 357.90 | 354.50 | 356.90 | 356.90 | 678 |
| 2026-07-02 | 347.90 | 357.90 | 347.90 | 353.30 | 353.30 | 534 |
| 2026-07-01 | 347.80 | 351.10 | 347.80 | 349.30 | 349.30 | 423 |
| 2026-06-30 | 341.00 | 345.50 | 340.90 | 344.40 | 344.40 | 346 |
| 2026-06-29 | 331.80 | 335.40 | 330.50 | 335.40 | 335.40 | 605 |
| 2026-06-26 | 340.60 | 340.60 | 332.70 | 333.70 | 333.70 | 928 |
| 2026-06-25 | 339.70 | 344.20 | 339.70 | 342.70 | 342.70 | 449 |
| 2026-06-24 | 331.90 | 337.90 | 331.90 | 337.70 | 337.70 | 398 |
| 2026-06-23 | 328.30 | 335.20 | 328.20 | 330.50 | 330.50 | 1,441 |
| 2026-06-22 | 330.30 | 335.10 | 329.40 | 335.10 | 335.10 | 291 |
| 2026-06-19 | 337.70 | 337.70 | 330.80 | 330.80 | 330.80 | 459 |
| 2026-06-18 | 330.00 | 332.60 | 329.60 | 332.60 | 332.60 | 330 |
| 2026-06-17 | 326.90 | 327.50 | 325.30 | 326.70 | 326.70 | 637 |
| 2026-06-16 | 324.00 | 325.30 | 324.00 | 324.30 | 324.30 | 313 |
| 2026-06-15 | 320.00 | 321.70 | 318.60 | 318.60 | 318.60 | 818 |
| 2026-06-12 | 306.70 | 309.10 | 303.30 | 305.80 | 305.80 | 590 |
| 2026-06-11 | 295.70 | 297.10 | 291.20 | 295.90 | 295.90 | 676 |
| 2026-06-10 | 296.90 | 299.90 | 291.60 | 291.70 | 291.70 | 377 |
| 2026-06-09 | 301.70 | 302.60 | 296.90 | 296.90 | 296.90 | 497 |
| 2026-06-08 | 293.80 | 298.00 | 293.80 | 295.90 | 295.90 | 643 |
| 2026-06-05 | 301.30 | 301.30 | 297.90 | 300.10 | 300.10 | 298 |
| 2026-06-04 | 294.40 | 302.00 | 294.40 | 299.10 | 299.10 | 454 |
| 2026-06-03 | 292.20 | 294.60 | 291.90 | 294.60 | 294.60 | 417 |
| 2026-06-02 | 299.50 | 299.80 | 294.60 | 295.60 | 295.60 | 678 |
| 2026-06-01 | 302.70 | 303.00 | 293.70 | 294.40 | 294.40 | 587 |
| 2026-05-29 | 307.10 | 310.00 | 306.50 | 306.70 | 306.70 | 487 |
| 2026-05-28 | 295.10 | 308.50 | 295.10 | 303.10 | 303.10 | 1,101 |
| 2026-05-27 | 299.80 | 302.80 | 297.80 | 297.80 | 297.80 | 723 |
| 2026-05-26 | 297.00 | 297.00 | 292.40 | 295.10 | 295.10 | 215 |
| 2026-05-25 | 301.70 | 302.10 | 301.50 | 301.80 | 298.45 | 282 |
| 2026-05-22 | 280.60 | 286.90 | 280.60 | 285.10 | 281.94 | 858 |
| 2026-05-21 | 283.80 | 283.80 | 280.40 | 280.40 | 277.29 | 1,038 |
| 2026-05-20 | 274.20 | 282.60 | 274.20 | 282.60 | 279.46 | 457 |
| 2026-05-19 | 279.40 | 279.40 | 274.40 | 274.40 | 271.35 | 586 |
| 2026-05-18 | 268.20 | 278.20 | 267.90 | 275.00 | 271.95 | 784 |
| 2026-05-15 | 279.10 | 279.10 | 272.40 | 273.80 | 270.76 | 1,697 |
| 2026-05-14 | 281.70 | 286.00 | 280.70 | 281.60 | 278.47 | 1,057 |
| 2026-05-13 | 276.90 | 280.10 | 276.30 | 280.10 | 276.99 | 958 |
| 2026-05-12 | 280.00 | 281.10 | 277.50 | 277.70 | 274.62 | 1,399 |
| 2026-05-11 | 284.20 | 284.20 | 281.00 | 282.10 | 278.97 | 941 |
| 2026-05-08 | 290.40 | 292.00 | 285.90 | 287.00 | 283.81 | 282 |
| 2026-05-07 | 297.10 | 303.50 | 295.00 | 295.00 | 291.73 | 695 |
| 2026-05-06 | 280.60 | 300.80 | 280.60 | 298.30 | 294.99 | 1,094 |
| 2026-05-05 | 268.00 | 271.80 | 267.30 | 268.80 | 265.82 | 1,734 |
| 2026-05-04 | 269.80 | 269.80 | 266.50 | 266.50 | 263.54 | 854 |
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.