Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	260.00	261.30	259.50	259.50	253.73	147
2025-05-20	258.90	261.60	258.70	258.70	252.94	275
2025-05-19	254.70	258.20	254.20	258.20	252.45	243
2025-05-16	255.40	257.50	254.80	254.80	249.13	449
2025-05-15	252.30	255.40	252.30	255.40	249.72	488
2025-05-14	250.80	250.80	250.80	250.80	245.22	0
2025-05-13	250.00	250.90	249.40	250.80	245.22	54
2025-05-12	245.60	250.30	243.50	248.10	242.58	302
2025-05-09	249.80	251.00	249.00	251.00	245.41	238
2025-05-08	245.70	251.10	245.70	249.70	244.14	1,410
2025-05-07	243.60	244.30	242.10	242.60	237.20	743
2025-05-06	243.10	246.30	239.20	246.30	240.82	151
2025-05-05	243.40	246.60	241.40	246.60	241.11	140
2025-05-02	237.30	243.10	237.30	243.10	237.69	241
2025-04-30	231.90	234.10	230.60	231.10	225.96	101
2025-04-29	230.90	230.90	230.90	230.90	225.76	0
2025-04-28	232.40	234.50	230.00	230.90	225.76	744
2025-04-25	228.20	232.30	228.20	231.20	226.05	1,209
2025-04-24	218.40	220.90	217.60	220.90	215.98	149
2025-04-23	217.80	219.50	217.50	219.50	214.62	486
2025-04-22	210.70	214.40	210.00	214.00	209.24	386
2025-04-17	214.80	214.80	211.00	212.20	207.48	217
2025-04-16	215.20	215.20	211.40	213.60	208.85	106
2025-04-15	210.60	210.60	210.60	210.60	205.91	0
2025-04-14	207.00	210.70	206.10	210.60	205.91	847
2025-04-11	213.20	213.20	202.30	204.10	199.56	649
2025-04-10	221.70	222.10	211.10	211.70	206.99	1,309
2025-04-09	207.70	208.30	196.00	200.90	196.43	1,300
2025-04-08	208.30	213.80	206.70	210.90	206.21	1,066
2025-04-07	204.00	211.70	190.00	201.60	197.11	1,670
2025-04-04	231.80	231.80	217.20	221.60	216.67	1,547
2025-04-03	236.80	238.00	234.20	234.70	229.48	705
2025-04-02	244.50	244.50	241.40	244.10	238.67	384
2025-04-01	242.20	244.50	241.40	244.50	239.06	389
2025-03-31	244.00	245.20	241.10	242.20	236.81	459
2025-03-28	246.60	247.10	243.60	245.20	239.74	435
2025-03-27	247.80	249.60	247.40	249.00	243.46	579
2025-03-26	254.00	254.40	250.10	251.10	245.51	364
2025-03-25	251.10	255.80	251.10	253.60	247.96	353
2025-03-24	251.20	251.20	251.20	251.20	245.61	0
2025-03-21	251.60	251.60	247.90	251.20	245.61	511
2025-03-20	255.70	256.00	250.20	253.00	247.37	823
2025-03-19	253.00	257.10	252.60	255.20	249.52	640
2025-03-18	251.60	253.30	250.60	252.20	246.59	498
2025-03-17	250.70	250.70	250.70	250.70	245.12	0
2025-03-14	245.80	252.00	245.80	250.70	245.12	652
2025-03-13	251.70	251.70	245.60	245.60	240.13	384
2025-03-12	242.80	251.00	242.30	250.60	245.02	882
2025-03-11	239.50	241.50	238.00	239.10	233.78	1,851
2025-03-10	253.20	253.20	238.80	239.50	234.17	2,833
2025-03-07	259.10	259.10	252.00	252.00	246.39	620
2025-03-06	261.30	261.60	255.00	258.90	253.14	1,762
2025-03-05	260.20	264.00	260.20	264.00	258.12	2,329
2025-03-04	259.90	259.90	254.40	254.50	248.84	1,184
2025-03-03	256.80	264.20	254.00	257.20	251.48	4,464
2025-02-28	249.20	249.90	247.70	249.90	244.34	376
2025-02-27	250.00	250.00	247.00	248.70	243.17	776
2025-02-26	245.40	245.40	245.40	245.40	239.94	0
2025-02-25	244.70	246.90	243.30	245.40	239.94	611
2025-02-24	243.30	243.40	239.10	239.10	233.78	434

← NewerPage 7 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.