Safran SA historical data

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

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

← NewerPage 3 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.