Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 303.50 | 305.10 | 298.00 | 298.00 | 294.69 | 120 |
| 2026-02-03 | 306.10 | 306.10 | 301.30 | 302.90 | 299.54 | 556 |
| 2026-02-02 | 296.30 | 303.00 | 296.30 | 302.90 | 299.54 | 368 |
| 2026-01-30 | 299.60 | 305.90 | 299.60 | 305.90 | 302.50 | 69 |
| 2026-01-29 | 305.00 | 305.00 | 297.90 | 297.90 | 294.59 | 313 |
| 2026-01-28 | 307.80 | 307.80 | 300.90 | 302.00 | 298.65 | 425 |
| 2026-01-27 | 308.50 | 310.60 | 308.40 | 309.80 | 306.36 | 1,334 |
| 2026-01-26 | 305.80 | 308.60 | 305.80 | 307.80 | 304.38 | 252 |
| 2026-01-23 | 308.30 | 312.10 | 308.30 | 312.10 | 308.64 | 198 |
| 2026-01-22 | 319.10 | 320.90 | 306.00 | 307.40 | 303.99 | 481 |
| 2026-01-21 | 316.10 | 317.50 | 313.70 | 314.00 | 310.51 | 115 |
| 2026-01-20 | 314.20 | 317.60 | 311.30 | 313.30 | 309.82 | 197 |
| 2026-01-19 | 319.50 | 321.90 | 316.90 | 316.90 | 313.38 | 424 |
| 2026-01-16 | 321.90 | 327.50 | 319.30 | 327.50 | 323.86 | 144 |
| 2026-01-15 | 315.50 | 319.50 | 315.50 | 319.50 | 315.95 | 113 |
| 2026-01-14 | 326.90 | 326.90 | 319.30 | 321.30 | 317.73 | 471 |
| 2026-01-13 | 321.20 | 325.00 | 320.20 | 325.00 | 321.39 | 269 |
| 2026-01-12 | 317.50 | 320.90 | 317.50 | 319.30 | 315.76 | 668 |
| 2026-01-09 | 316.50 | 316.80 | 314.10 | 316.70 | 313.18 | 397 |
| 2026-01-08 | 323.50 | 323.70 | 320.40 | 320.40 | 316.84 | 864 |
| 2026-01-07 | 313.80 | 322.00 | 313.80 | 322.00 | 318.43 | 276 |
| 2026-01-06 | 312.00 | 315.20 | 312.00 | 314.30 | 310.81 | 333 |
| 2026-01-05 | 311.60 | 312.80 | 309.80 | 311.40 | 307.94 | 380 |
| 2026-01-02 | 296.70 | 306.50 | 296.70 | 306.50 | 303.10 | 90 |
| 2025-12-30 | 294.00 | 295.90 | 294.00 | 295.90 | 292.62 | 134 |
| 2025-12-29 | 297.60 | 297.60 | 293.60 | 293.70 | 290.44 | 268 |
| 2025-12-23 | 303.90 | 303.90 | 300.80 | 301.10 | 297.76 | 57 |
| 2025-12-22 | 302.70 | 302.70 | 301.90 | 301.90 | 298.55 | 182 |
| 2025-12-19 | 303.80 | 307.20 | 303.80 | 305.40 | 302.01 | 172 |
| 2025-12-18 | 289.50 | 289.50 | 289.50 | 289.50 | 286.29 | 0 |
| 2025-12-17 | 289.50 | 289.50 | 289.50 | 289.50 | 286.29 | 0 |
| 2025-12-16 | 292.50 | 293.30 | 289.50 | 289.50 | 286.29 | 313 |
| 2025-12-15 | 295.60 | 295.60 | 295.60 | 295.60 | 292.32 | 0 |
| 2025-12-12 | 293.60 | 295.60 | 291.70 | 295.60 | 292.32 | 34 |
| 2025-12-11 | 292.10 | 292.10 | 289.90 | 291.40 | 288.17 | 409 |
| 2025-12-10 | 294.00 | 294.50 | 292.10 | 292.10 | 288.86 | 126 |
| 2025-12-09 | 297.10 | 299.00 | 294.20 | 294.20 | 290.93 | 392 |
| 2025-12-08 | 294.00 | 296.80 | 294.00 | 295.60 | 292.32 | 85 |
| 2025-12-05 | 295.50 | 297.20 | 292.90 | 292.90 | 289.65 | 225 |
| 2025-12-04 | 296.60 | 296.60 | 291.80 | 294.20 | 290.93 | 248 |
| 2025-12-03 | 291.90 | 294.10 | 288.50 | 288.50 | 285.30 | 96 |
| 2025-12-02 | 286.50 | 292.60 | 286.50 | 289.60 | 286.39 | 104 |
| 2025-12-01 | 285.50 | 286.90 | 283.40 | 284.00 | 280.85 | 339 |
| 2025-11-28 | 288.70 | 292.30 | 288.70 | 290.10 | 286.88 | 646 |
| 2025-11-27 | 288.90 | 291.00 | 287.80 | 291.00 | 287.77 | 338 |
| 2025-11-26 | 286.40 | 286.40 | 286.40 | 286.40 | 283.22 | 0 |
| 2025-11-25 | 284.00 | 286.60 | 284.00 | 286.40 | 283.22 | 261 |
| 2025-11-24 | 287.90 | 287.90 | 283.30 | 284.10 | 280.95 | 1,117 |
| 2025-11-21 | 294.20 | 294.60 | 287.10 | 287.10 | 283.91 | 1,242 |
| 2025-11-20 | 302.80 | 305.00 | 302.40 | 305.00 | 301.61 | 120 |
| 2025-11-19 | 300.30 | 300.30 | 297.00 | 298.70 | 295.38 | 198 |
| 2025-11-18 | 301.10 | 304.00 | 298.40 | 303.00 | 299.64 | 583 |
| 2025-11-17 | 305.70 | 310.00 | 305.70 | 310.00 | 306.56 | 107 |
| 2025-11-14 | 304.90 | 305.80 | 300.80 | 305.80 | 302.41 | 821 |
| 2025-11-13 | 313.50 | 313.50 | 313.50 | 313.50 | 310.02 | 0 |
| 2025-11-12 | 310.10 | 313.50 | 310.10 | 313.50 | 310.02 | 441 |
| 2025-11-11 | 307.80 | 308.60 | 306.40 | 306.40 | 303.00 | 1,303 |
| 2025-11-10 | 306.70 | 307.80 | 306.30 | 307.30 | 303.89 | 105 |
| 2025-11-07 | 302.60 | 302.60 | 302.60 | 302.60 | 299.24 | 0 |
| 2025-11-06 | 306.10 | 306.10 | 302.60 | 302.60 | 299.24 | 880 |
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.