Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	221.60	223.00	220.70	223.00	218.04	14
2024-11-21	218.50	219.30	218.50	219.30	214.42	20
2024-11-20	220.30	220.30	217.70	217.70	212.86	120
2024-11-19	215.20	217.10	214.90	214.90	210.12	86
2024-11-18	217.50	217.50	217.50	217.50	212.66	0
2024-11-15	218.00	218.00	217.50	217.50	212.66	50
2024-11-14	220.00	220.40	218.20	218.20	213.34	58
2024-11-13	217.00	218.50	217.00	217.20	212.37	178
2024-11-12	224.50	224.70	220.80	221.40	216.47	406
2024-11-11	224.80	225.20	223.80	225.20	220.19	38
2024-11-08	223.10	223.10	220.60	220.60	215.69	61
2024-11-07	219.40	219.40	219.40	219.40	214.52	13
2024-11-06	223.10	223.80	218.80	218.80	213.93	411
2024-11-05	211.50	211.50	211.50	211.50	206.79	1
2024-11-04	210.30	212.30	210.30	211.50	206.79	77
2024-11-01	208.20	208.20	208.20	208.20	203.57	0
2024-10-31	209.00	210.00	208.20	208.20	203.57	145
2024-10-30	209.20	209.70	209.20	209.70	205.03	43
2024-10-29	212.10	212.10	209.50	209.90	205.23	12
2024-10-28	212.20	212.20	211.90	211.90	207.18	10
2024-10-25	210.30	211.10	210.30	211.10	206.40	1
2024-10-24	210.00	210.70	210.00	210.50	205.82	126
2024-10-23	211.10	211.10	211.10	211.10	206.40	0
2024-10-22	214.00	214.00	210.90	211.10	206.40	203
2024-10-21	214.60	214.90	214.60	214.90	210.12	135
2024-10-18	215.00	215.00	215.00	215.00	210.22	10
2024-10-17	211.20	214.60	211.20	214.60	209.82	72
2024-10-16	207.80	211.70	207.80	211.70	206.99	35
2024-10-15	209.50	209.70	208.70	209.10	204.45	76
2024-10-14	206.50	208.80	205.60	208.80	204.15	72
2024-10-11	201.60	205.30	201.60	205.30	200.73	214
2024-10-10	203.20	203.20	200.90	200.90	196.43	33
2024-10-09	203.90	203.90	202.00	203.50	198.97	80
2024-10-08	201.90	204.90	201.10	204.90	200.34	105
2024-10-07	209.60	209.60	204.00	204.00	199.46	80
2024-10-04	208.40	208.50	208.40	208.50	203.86	7
2024-10-03	210.40	210.40	207.60	207.60	202.98	48
2024-10-02	210.20	210.20	206.00	206.00	201.42	31
2024-10-01	211.90	213.10	211.90	213.10	208.36	10
2024-09-30	212.60	212.70	210.80	211.70	206.99	50
2024-09-27	214.10	214.10	213.00	213.00	208.26	37
2024-09-26	215.70	215.70	215.70	215.70	210.90	0
2024-09-25	213.00	213.30	213.00	213.30	208.55	100
2024-09-24	214.50	214.50	213.90	213.90	209.14	71
2024-09-23	210.60	211.80	209.80	211.80	207.09	63
2024-09-20	209.20	211.00	209.20	211.00	206.30	14
2024-09-19	207.00	209.40	207.00	209.40	204.74	91
2024-09-18	201.90	201.90	200.50	200.50	196.04	22
2024-09-17	205.00	205.30	199.35	199.35	194.91	108
2024-09-16	202.90	204.10	202.90	203.40	198.87	52
2024-09-13	202.50	202.50	199.75	199.75	195.30	10
2024-09-12	199.05	202.00	199.05	201.90	197.41	136
2024-09-11	196.30	196.30	195.45	195.80	191.44	28
2024-09-10	195.15	195.75	195.15	195.75	191.39	38
2024-09-09	193.30	194.05	193.30	194.05	189.73	35
2024-09-06	193.00	193.00	193.00	193.00	188.70	50
2024-09-05	193.15	193.15	191.60	192.25	187.97	580
2024-09-04	192.95	192.95	192.95	192.95	188.66	20
2024-09-03	195.65	195.65	194.85	194.85	190.51	80
2024-09-02	195.95	197.35	195.95	197.35	192.96	28

← NewerPage 9 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.