Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	245.60	246.20	243.70	243.70	238.28	344
2025-02-20	249.80	250.90	247.40	247.40	241.89	181
2025-02-19	251.50	252.40	251.10	251.10	245.51	713
2025-02-18	254.30	256.00	252.50	253.70	248.05	455
2025-02-17	249.60	252.60	248.60	251.60	246.00	822
2025-02-14	243.10	249.00	243.10	246.20	240.72	252
2025-02-13	246.30	248.10	245.30	245.30	239.84	176
2025-02-12	245.20	245.90	244.90	245.80	240.33	1,897
2025-02-11	246.20	246.30	244.10	244.70	239.25	102
2025-02-10	243.10	243.10	243.10	243.10	237.69	0
2025-02-07	243.60	243.60	242.40	243.10	237.69	71
2025-02-06	242.20	242.70	240.90	240.90	235.54	203
2025-02-05	238.90	240.30	238.50	238.50	233.19	45
2025-02-04	239.80	240.40	238.60	239.50	234.17	172
2025-02-03	235.10	238.90	235.00	237.00	231.73	169
2025-01-31	240.00	240.90	239.00	239.00	233.68	97
2025-01-30	237.90	238.40	237.70	238.40	233.09	45
2025-01-29	239.00	239.10	239.00	239.10	233.78	11
2025-01-28	235.20	238.40	235.20	238.10	232.80	266
2025-01-27	235.90	236.00	232.30	236.00	230.75	310
2025-01-24	237.90	237.90	237.90	237.90	232.61	0
2025-01-23	232.70	237.90	232.60	237.90	232.61	193
2025-01-22	229.50	233.30	229.50	232.70	227.52	86
2025-01-21	225.90	225.90	225.90	225.90	220.87	0
2025-01-20	225.90	225.90	225.90	225.90	220.87	0
2025-01-17	225.90	225.90	225.90	225.90	220.87	0
2025-01-16	222.60	225.90	222.60	225.90	220.87	91
2025-01-15	221.90	222.00	221.20	221.20	216.28	133
2025-01-14	225.60	225.60	222.80	222.80	217.84	800
2025-01-13	219.10	219.10	217.60	217.60	212.76	0
2025-01-10	221.70	221.70	220.90	220.90	215.98	4
2025-01-09	220.20	221.70	220.20	221.70	216.77	45
2025-01-08	216.40	216.40	216.40	216.40	211.58	0
2025-01-07	213.70	216.40	213.70	216.40	211.58	47
2025-01-06	210.70	213.40	210.30	213.40	208.65	188
2025-01-03	212.50	212.60	212.50	212.60	207.87	7
2025-01-02	212.50	214.70	212.50	214.70	209.92	34
2024-12-30	210.80	211.10	210.20	211.10	206.40	62
2024-12-27	210.70	210.70	210.70	210.70	206.01	0
2024-12-23	211.20	211.20	209.40	209.40	204.74	21
2024-12-20	208.00	209.60	208.00	209.60	204.94	2
2024-12-19	211.70	211.70	211.70	211.70	206.99	6
2024-12-18	213.00	213.00	213.00	213.00	208.26	4
2024-12-17	212.00	212.80	211.60	211.90	207.18	186
2024-12-16	210.10	210.20	209.80	210.20	205.52	90
2024-12-13	208.40	208.40	208.40	208.40	203.76	1
2024-12-12	208.50	208.50	208.50	208.50	203.86	0
2024-12-11	206.00	208.60	206.00	208.60	203.96	39
2024-12-10	212.60	212.60	212.60	212.60	207.87	0
2024-12-09	212.70	212.70	210.70	212.60	207.87	96
2024-12-06	212.00	215.00	212.00	212.70	207.97	204
2024-12-05	217.50	217.90	212.40	213.30	208.55	1,154
2024-12-04	226.90	227.70	226.00	226.00	220.97	36
2024-12-03	226.00	226.00	225.40	225.40	220.38	40
2024-12-02	219.00	220.70	218.80	220.70	215.79	54
2024-11-29	218.90	220.20	218.90	220.20	215.30	73
2024-11-28	218.00	218.00	218.00	218.00	213.15	0
2024-11-27	218.00	218.00	218.00	218.00	213.15	51
2024-11-26	217.90	217.90	217.90	217.90	213.05	0
2024-11-25	223.00	223.00	223.00	223.00	218.04	0

← NewerPage 8 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.