Safran SA historical data

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

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

← NewerPage 4 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.