Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	292.70	293.40	292.10	292.30	289.06	104
2025-08-12	288.10	296.50	287.30	296.50	293.21	130
2025-08-11	289.10	289.20	286.80	287.40	284.21	323
2025-08-08	292.80	293.80	291.20	291.20	287.97	104
2025-08-07	290.50	292.10	290.50	291.80	288.56	504
2025-08-06	290.90	290.90	287.50	287.70	284.51	427
2025-08-05	289.30	291.20	287.30	287.40	284.21	544
2025-08-04	282.90	288.00	282.90	287.20	284.01	638
2025-08-01	290.10	290.10	280.30	280.30	277.19	614
2025-07-31	289.30	294.40	289.00	289.00	285.79	456
2025-07-30	281.20	282.90	279.50	279.50	276.40	317
2025-07-29	278.10	285.10	278.10	285.10	281.94	266
2025-07-28	279.50	281.90	275.80	278.10	275.01	667
2025-07-25	278.20	278.20	277.10	278.20	275.11	314
2025-07-24	282.50	282.50	278.50	282.00	278.87	995
2025-07-23	276.10	276.10	276.10	276.10	273.04	0
2025-07-22	279.50	279.50	276.10	276.10	273.04	359
2025-07-21	292.60	292.60	292.60	292.60	289.35	0
2025-07-18	285.60	292.60	284.40	292.60	289.35	135
2025-07-17	283.60	285.60	282.30	283.20	280.06	684
2025-07-16	279.20	279.20	279.20	279.20	276.10	0
2025-07-15	282.30	282.60	279.20	279.20	276.10	381
2025-07-14	277.40	284.50	277.40	284.50	281.34	99
2025-07-11	277.00	278.90	276.50	278.90	275.80	230
2025-07-10	277.50	278.90	276.60	276.70	273.63	315
2025-07-09	277.00	278.90	277.00	278.80	275.71	197
2025-07-08	276.30	285.90	276.00	285.90	282.73	336
2025-07-07	271.00	275.30	271.00	272.00	268.98	171
2025-07-04	268.40	269.00	267.60	268.50	265.52	169
2025-07-03	267.20	270.00	265.90	270.00	267.00	77
2025-07-02	266.20	267.20	265.20	266.40	263.44	605
2025-07-01	276.00	276.00	268.10	274.90	271.85	107
2025-06-30	274.80	276.50	274.00	274.00	270.96	659
2025-06-27	268.70	272.40	268.70	272.30	269.28	126
2025-06-26	264.00	266.90	264.00	266.90	263.94	25
2025-06-25	265.50	265.50	264.10	264.10	261.17	114
2025-06-24	264.20	265.50	257.30	257.30	254.44	463
2025-06-23	259.40	261.40	258.30	261.40	258.50	278
2025-06-20	260.60	260.60	259.70	259.70	256.82	115
2025-06-19	260.00	260.10	258.50	258.50	255.63	515
2025-06-18	261.70	264.70	261.70	263.80	260.87	298
2025-06-17	257.90	260.30	257.90	260.30	257.41	18
2025-06-16	254.70	259.70	254.70	259.70	256.82	476
2025-06-13	254.20	254.20	252.00	253.00	250.19	193
2025-06-12	260.20	260.50	256.00	257.60	254.74	251
2025-06-11	260.00	261.80	256.10	256.10	253.26	415
2025-06-10	261.90	263.90	260.30	260.30	257.41	182
2025-06-09	268.10	268.10	268.10	268.10	265.12	0
2025-06-06	264.00	268.10	263.70	268.10	265.12	408
2025-06-05	258.90	258.90	258.90	258.90	256.03	0
2025-06-04	265.30	268.00	258.90	258.90	256.03	381
2025-06-03	262.30	264.10	261.90	264.00	261.07	211
2025-06-02	259.20	261.80	258.60	261.80	258.89	376
2025-05-30	261.40	262.80	261.40	262.30	259.39	135
2025-05-29	261.80	262.20	260.10	262.20	259.29	34
2025-05-28	261.20	262.80	260.70	261.00	258.10	397
2025-05-27	258.10	263.30	257.70	263.30	260.38	129
2025-05-26	259.80	260.50	257.10	257.10	251.38	188
2025-05-23	262.80	262.80	251.10	254.00	248.35	519
2025-05-22	259.70	267.70	257.50	267.70	261.74	164

← NewerPage 6 of 22 · 1,278 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.