Safran SA historical data

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

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

← NewerPage 2 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.