Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	107.44	107.44	107.44	107.44	102.42	0
2022-02-02	109.24	109.24	109.24	109.24	104.14	0
2022-02-01	109.24	109.24	109.24	109.24	104.14	2
2022-01-31	104.46	106.54	103.52	103.52	98.687	118
2022-01-28	107.54	107.54	107.54	107.54	102.52	0
2022-01-27	107.54	107.54	107.54	107.54	102.52	187
2022-01-26	103.52	103.52	103.52	103.52	98.687	0
2022-01-25	106.10	106.10	103.52	103.52	98.687	10
2022-01-24	106.96	106.96	103.52	103.52	98.687	10
2022-01-21	111.20	111.20	111.20	111.20	106.01	0
2022-01-20	112.00	112.66	112.00	112.66	107.40	11
2022-01-19	113.94	113.94	112.18	112.18	106.94	45
2022-01-18	112.08	112.08	112.08	112.08	106.85	0
2022-01-17	113.14	113.14	112.52	112.52	107.27	2
2022-01-14	111.98	112.42	111.98	112.42	107.17	50
2022-01-13	110.66	110.66	108.46	108.46	103.40	130
2022-01-12	109.14	109.88	109.14	109.88	104.75	225
2022-01-11	112.56	112.56	112.56	112.56	107.31	0
2022-01-10	111.86	112.56	111.84	112.56	107.31	406
2022-01-07	108.46	108.46	108.46	108.46	103.40	0
2022-01-06	110.48	112.56	108.46	108.46	103.40	440
2022-01-05	111.04	111.70	110.42	111.70	106.49	154
2022-01-04	110.90	110.96	110.40	110.96	105.78	230
2022-01-03	109.50	110.96	109.50	110.96	105.78	20
2021-12-30	106.30	106.30	106.30	106.30	101.34	0
2021-12-29	106.00	106.00	105.96	105.96	101.01	100
2021-12-28	106.68	106.68	106.68	106.68	101.70	0
2021-12-27	106.52	106.68	105.94	106.68	101.70	8
2021-12-23	106.30	107.04	106.22	107.04	102.04	145
2021-12-22	99.450	99.450	99.450	99.450	94.807	0
2021-12-21	99.450	99.450	99.450	99.450	94.807	0
2021-12-20	97.020	99.450	97.020	99.450	94.807	375
2021-12-17	100.52	101.22	100.52	101.22	96.495	230
2021-12-16	99.910	100.04	99.910	100.04	95.370	3
2021-12-15	100.12	100.12	100.12	100.12	95.446	100
2021-12-14	101.56	101.56	100.46	100.58	95.885	150
2021-12-13	104.10	104.10	104.10	104.10	99.240	23
2021-12-10	105.92	105.92	105.92	105.92	100.98	0
2021-12-09	106.54	106.54	105.68	105.92	100.98	196
2021-12-08	106.58	108.08	105.70	108.08	103.03	500
2021-12-07	100.10	100.10	100.10	100.10	95.427	0
2021-12-06	100.10	100.10	100.10	100.10	95.427	0
2021-12-03	100.00	100.10	99.450	100.10	95.427	476
2021-12-02	104.48	104.48	102.14	102.14	97.372	330
2021-12-01	100.64	102.52	100.64	102.52	97.734	20
2021-11-30	98.730	98.730	97.220	97.220	92.681	203
2021-11-29	101.50	103.16	101.50	103.16	98.344	85
2021-11-26	102.26	102.98	101.40	101.40	96.666	200
2021-11-25	112.40	112.40	112.40	112.40	107.15	0
2021-11-24	113.68	113.68	112.40	112.40	107.15	106
2021-11-23	111.58	112.94	111.58	112.94	107.67	55
2021-11-22	27.500	27.500	27.500	27.500	26.216	0
2021-11-19	27.500	27.500	27.500	27.500	26.216	0
2021-11-18	27.500	27.500	27.500	27.500	26.216	0
2021-11-17	27.500	27.500	27.500	27.500	26.216	0
2021-11-16	27.500	27.500	27.500	27.500	26.216	0
2021-11-15	27.500	27.500	27.500	27.500	26.216	0
2021-11-12	27.500	27.500	27.500	27.500	26.216	0
2021-11-11	27.500	27.500	27.500	27.500	26.216	0
2021-11-10	27.500	27.500	27.500	27.500	26.216	0

← NewerPage 21 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.