Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	101.64	101.64	99.500	99.500	94.855	130
2022-04-29	105.38	105.38	105.38	105.38	100.46	0
2022-04-28	105.38	105.38	105.38	105.38	100.46	0
2022-04-27	105.18	105.18	105.18	105.18	100.27	0
2022-04-26	105.18	105.18	105.18	105.18	100.27	0
2022-04-25	105.60	105.60	103.92	103.92	99.069	19
2022-04-22	103.50	103.50	103.50	103.50	98.668	0
2022-04-21	103.50	103.50	103.50	103.50	98.668	0
2022-04-20	104.98	104.98	103.50	103.50	98.668	33
2022-04-19	102.78	102.78	102.76	102.76	97.963	100
2022-04-14	102.70	102.70	101.00	101.00	96.285	175
2022-04-13	101.42	102.00	101.42	102.00	97.238	10
2022-04-12	101.62	101.62	100.94	101.46	96.723	21
2022-04-11	99.900	102.06	99.900	102.06	97.295	35
2022-04-08	102.32	102.32	101.50	101.64	96.895	46
2022-04-07	102.70	102.70	102.70	102.70	97.906	0
2022-04-06	102.70	102.70	102.70	102.70	97.906	20
2022-04-05	104.70	104.70	102.42	102.42	97.639	176
2022-04-04	106.00	106.66	106.00	106.66	101.68	105
2022-04-01	107.06	107.06	106.92	106.92	101.93	1
2022-03-31	107.24	107.24	107.24	107.24	102.23	0
2022-03-30	107.30	108.06	107.30	108.06	103.02	11
2022-03-29	106.94	110.40	105.64	106.96	101.97	2,345
2022-03-28	104.28	104.28	103.68	103.68	98.840	30
2022-03-25	105.00	105.00	101.40	101.40	96.666	10
2022-03-24	103.12	104.56	102.72	104.56	99.679	400
2022-03-23	103.80	104.24	103.80	104.24	99.374	4
2022-03-22	105.00	105.00	105.00	105.00	100.10	0
2022-03-21	103.86	103.88	103.86	103.88	99.030	250
2022-03-18	104.02	106.58	104.02	106.58	101.60	47
2022-03-17	106.22	106.88	105.54	106.88	101.89	220
2022-03-16	106.30	109.24	105.58	109.24	104.14	156
2022-03-15	103.20	103.20	103.20	103.20	98.382	3
2022-03-14	105.54	107.56	105.54	105.88	100.94	186
2022-03-11	108.72	108.72	108.72	108.72	103.64	0
2022-03-10	103.24	105.00	103.24	105.00	100.10	8
2022-03-09	101.64	101.64	101.64	101.64	96.895	11
2022-03-08	96.880	97.000	96.310	97.000	92.472	70
2022-03-07	93.500	97.810	92.100	97.810	93.244	263
2022-03-04	101.84	101.84	96.750	96.880	92.357	505
2022-03-03	107.08	108.58	103.52	103.52	98.687	254
2022-03-02	107.88	107.88	107.88	107.88	102.84	0
2022-03-01	110.50	111.18	104.98	104.98	100.08	1,232
2022-02-28	114.04	114.64	111.38	114.64	109.29	1,042
2022-02-25	106.70	106.70	106.70	106.70	101.72	0
2022-02-24	108.76	109.04	104.44	106.70	101.72	110
2022-02-23	114.60	114.60	113.24	113.24	107.95	39
2022-02-22	110.96	113.02	110.96	113.02	107.74	185
2022-02-21	111.00	111.00	111.00	111.00	105.82	0
2022-02-18	113.66	113.70	113.42	113.42	108.13	440
2022-02-17	116.02	116.02	116.02	116.02	110.60	0
2022-02-16	115.98	116.02	115.98	116.02	110.60	25
2022-02-15	112.44	112.50	112.44	112.50	107.25	190
2022-02-14	112.26	112.26	112.26	112.26	107.02	0
2022-02-11	114.96	114.96	114.96	114.96	109.59	0
2022-02-10	114.48	114.48	114.48	114.48	109.14	40
2022-02-09	112.14	112.90	112.14	112.66	107.40	23
2022-02-08	108.74	108.74	108.74	108.74	103.66	0
2022-02-07	107.56	107.56	107.56	107.56	102.54	0
2022-02-04	106.24	106.24	106.24	106.24	101.28	0

← NewerPage 20 of 22 · 1,276 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.