Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 264.10 | 274.30 | 263.80 | 274.30 | 271.26 | 560 |
| 2026-04-29 | 267.40 | 271.00 | 266.90 | 268.30 | 265.32 | 536 |
| 2026-04-28 | 273.40 | 274.00 | 270.60 | 273.10 | 270.07 | 603 |
| 2026-04-27 | 272.90 | 273.50 | 270.00 | 272.10 | 269.08 | 1,102 |
| 2026-04-24 | 273.10 | 275.40 | 269.00 | 270.90 | 267.89 | 794 |
| 2026-04-23 | 276.60 | 282.10 | 272.40 | 280.70 | 277.58 | 1,365 |
| 2026-04-22 | 284.20 | 284.20 | 272.40 | 272.80 | 269.77 | 1,128 |
| 2026-04-21 | 296.60 | 299.90 | 283.70 | 283.70 | 280.55 | 987 |
| 2026-04-20 | 308.90 | 308.90 | 303.30 | 305.90 | 302.50 | 356 |
| 2026-04-17 | 298.50 | 318.60 | 298.50 | 317.00 | 313.48 | 404 |
| 2026-04-16 | 309.90 | 310.60 | 301.10 | 301.30 | 297.96 | 348 |
| 2026-04-15 | 314.30 | 316.80 | 307.70 | 316.80 | 313.28 | 2,605 |
| 2026-04-14 | 312.30 | 317.70 | 312.30 | 316.70 | 313.18 | 584 |
| 2026-04-13 | 305.90 | 313.00 | 305.90 | 313.00 | 309.53 | 293 |
| 2026-04-10 | 313.00 | 317.20 | 311.80 | 314.50 | 311.01 | 1,700 |
| 2026-04-09 | 312.10 | 316.10 | 312.10 | 314.50 | 311.01 | 474 |
| 2026-04-08 | 310.80 | 316.50 | 310.20 | 314.20 | 310.71 | 2,169 |
| 2026-04-07 | 287.90 | 288.20 | 281.60 | 281.60 | 278.47 | 559 |
| 2026-04-02 | 283.80 | 287.90 | 283.80 | 286.20 | 283.02 | 368 |
| 2026-04-01 | 291.80 | 291.80 | 286.70 | 290.70 | 287.47 | 676 |
| 2026-03-31 | 275.70 | 280.60 | 275.70 | 277.60 | 274.52 | 626 |
| 2026-03-30 | 275.50 | 280.80 | 274.60 | 274.60 | 271.55 | 582 |
| 2026-03-27 | 276.70 | 278.00 | 276.50 | 278.00 | 274.91 | 520 |
| 2026-03-26 | 281.40 | 282.50 | 279.30 | 281.90 | 278.77 | 576 |
| 2026-03-25 | 288.90 | 288.90 | 285.30 | 285.30 | 282.13 | 438 |
| 2026-03-24 | 285.80 | 285.80 | 280.50 | 283.40 | 280.25 | 518 |
| 2026-03-23 | 273.00 | 293.00 | 271.90 | 288.00 | 284.80 | 1,411 |
| 2026-03-20 | 296.40 | 296.40 | 280.90 | 281.00 | 277.88 | 910 |
| 2026-03-19 | 297.30 | 297.30 | 294.50 | 294.50 | 291.23 | 214 |
| 2026-03-18 | 307.50 | 311.00 | 305.00 | 305.90 | 302.50 | 816 |
| 2026-03-17 | 308.40 | 309.80 | 305.00 | 305.00 | 301.61 | 296 |
| 2026-03-16 | 300.00 | 307.90 | 300.00 | 301.00 | 297.66 | 450 |
| 2026-03-13 | 305.90 | 308.80 | 301.50 | 301.80 | 298.45 | 1,574 |
| 2026-03-12 | 320.00 | 320.00 | 303.60 | 307.90 | 304.48 | 576 |
| 2026-03-11 | 315.90 | 319.00 | 314.10 | 319.00 | 315.46 | 425 |
| 2026-03-10 | 323.20 | 323.80 | 319.30 | 321.60 | 318.03 | 412 |
| 2026-03-09 | 305.30 | 315.50 | 303.40 | 315.50 | 312.00 | 1,022 |
| 2026-03-06 | 319.30 | 323.00 | 316.10 | 317.90 | 314.37 | 310 |
| 2026-03-05 | 324.90 | 327.70 | 318.30 | 318.30 | 314.77 | 345 |
| 2026-03-04 | 322.20 | 327.60 | 319.50 | 326.20 | 322.58 | 691 |
| 2026-03-03 | 332.80 | 332.80 | 319.80 | 323.00 | 319.41 | 953 |
| 2026-03-02 | 333.60 | 336.90 | 332.80 | 336.90 | 333.16 | 470 |
| 2026-02-27 | 346.20 | 346.20 | 341.80 | 341.80 | 338.01 | 222 |
| 2026-02-26 | 347.00 | 347.10 | 345.00 | 345.80 | 341.96 | 360 |
| 2026-02-25 | 342.70 | 343.30 | 342.70 | 343.30 | 339.49 | 266 |
| 2026-02-24 | 341.50 | 342.10 | 341.00 | 341.00 | 337.21 | 119 |
| 2026-02-23 | 344.60 | 346.00 | 344.10 | 346.00 | 342.16 | 121 |
| 2026-02-20 | 340.90 | 345.60 | 340.90 | 345.30 | 341.47 | 559 |
| 2026-02-19 | 342.10 | 342.10 | 338.90 | 342.10 | 338.30 | 228 |
| 2026-02-18 | 345.30 | 347.30 | 345.20 | 347.30 | 343.44 | 40 |
| 2026-02-17 | 337.40 | 340.60 | 333.50 | 337.40 | 333.65 | 638 |
| 2026-02-16 | 330.50 | 335.60 | 329.60 | 335.60 | 331.87 | 434 |
| 2026-02-13 | 322.90 | 336.10 | 322.90 | 332.60 | 328.91 | 1,164 |
| 2026-02-12 | 307.80 | 320.00 | 307.20 | 320.00 | 316.45 | 622 |
| 2026-02-11 | 308.60 | 309.30 | 304.60 | 309.30 | 305.87 | 859 |
| 2026-02-10 | 311.10 | 313.70 | 308.40 | 313.70 | 310.22 | 84 |
| 2026-02-09 | 310.30 | 321.90 | 309.40 | 321.90 | 318.33 | 171 |
| 2026-02-06 | 301.60 | 306.60 | 301.60 | 306.60 | 303.20 | 143 |
| 2026-02-05 | 302.20 | 304.20 | 301.90 | 303.20 | 299.83 | 380 |
| 2026-02-04 | 303.50 | 305.10 | 298.00 | 298.00 | 294.69 | 120 |
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.