Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	308.90	314.00	308.90	314.00	310.51	400
2025-11-04	305.30	307.80	305.30	306.00	302.60	127
2025-11-03	307.70	309.40	306.00	306.00	302.60	906
2025-10-31	307.20	309.00	306.00	307.90	304.48	158
2025-10-30	307.40	307.40	303.70	305.40	302.01	371
2025-10-29	302.50	307.50	302.50	307.50	304.09	512
2025-10-28	302.80	304.50	302.70	304.40	301.02	176
2025-10-27	303.40	304.60	302.80	302.80	299.44	197
2025-10-24	309.20	309.20	302.00	303.50	300.13	1,425
2025-10-23	307.00	309.90	307.00	307.70	304.28	173
2025-10-22	309.50	309.70	304.10	304.10	300.72	1,516
2025-10-21	305.40	308.20	305.40	308.20	304.78	1,344
2025-10-20	303.20	304.50	302.80	303.10	299.74	231
2025-10-17	295.80	301.50	295.00	295.30	292.02	1,854
2025-10-16	294.90	301.60	294.90	301.50	298.15	27
2025-10-15	299.80	299.80	296.50	296.50	293.21	167
2025-10-14	295.00	296.50	293.50	296.50	293.21	224
2025-10-13	298.00	298.60	297.50	297.50	294.20	150
2025-10-10	304.30	304.30	298.00	298.00	294.69	771
2025-10-09	304.00	306.10	303.40	305.00	301.61	755
2025-10-08	302.80	302.80	302.80	302.80	299.44	0
2025-10-07	298.80	302.80	298.20	302.80	299.44	1,106
2025-10-06	304.00	304.00	304.00	304.00	300.63	0
2025-10-03	304.70	306.50	303.20	304.00	300.63	691
2025-10-02	300.80	305.70	300.40	303.90	300.53	585
2025-10-01	299.50	300.50	297.60	300.50	297.16	156
2025-09-30	295.00	295.00	295.00	295.00	291.73	0
2025-09-29	295.30	296.40	293.20	295.00	291.73	444
2025-09-26	295.90	295.90	293.90	295.10	291.82	625
2025-09-25	290.30	291.50	288.00	288.00	284.80	191
2025-09-24	293.10	294.90	290.00	290.00	286.78	1,879
2025-09-23	295.50	298.20	291.60	291.60	288.36	1,317
2025-09-22	285.80	285.80	285.80	285.80	282.63	0
2025-09-19	288.50	290.70	285.80	285.80	282.63	365
2025-09-18	285.00	286.20	284.20	284.20	281.05	390
2025-09-17	284.90	284.90	279.80	279.80	276.69	220
2025-09-16	288.50	288.50	285.00	288.00	284.80	135
2025-09-15	286.20	290.00	286.20	288.60	285.40	149
2025-09-12	285.20	285.90	284.20	285.00	281.84	794
2025-09-11	282.00	285.80	281.50	285.00	281.84	188
2025-09-10	283.00	283.00	281.00	282.00	278.87	318
2025-09-09	279.70	279.80	279.70	279.80	276.69	63
2025-09-08	277.60	278.30	277.60	278.30	275.21	192
2025-09-05	283.30	284.50	282.30	282.30	279.17	75
2025-09-04	280.90	281.10	279.40	280.90	277.78	192
2025-09-03	280.40	282.50	278.00	278.00	274.91	412
2025-09-02	285.20	285.20	279.80	280.00	276.89	170
2025-09-01	286.10	287.30	284.80	287.10	283.91	520
2025-08-29	287.70	287.70	285.00	285.00	281.84	69
2025-08-28	288.70	288.70	286.10	287.20	284.01	14
2025-08-27	289.50	289.60	285.20	286.60	283.42	412
2025-08-26	288.10	289.60	285.00	288.10	284.90	198
2025-08-25	291.30	297.30	290.30	297.30	294.00	77
2025-08-22	291.80	292.20	291.00	291.00	287.77	45
2025-08-21	292.60	292.60	290.70	290.70	287.47	50
2025-08-20	290.00	291.60	288.80	288.80	285.59	168
2025-08-19	293.20	293.20	289.90	290.20	286.98	283
2025-08-18	292.80	292.80	290.00	290.00	286.78	984
2025-08-15	294.70	295.00	291.70	295.00	291.73	387
2025-08-14	292.30	292.30	292.30	292.30	289.06	0

← NewerPage 5 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.