Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 318.90 | 319.30 | 316.30 | 316.30 | 316.30 | 655 |
| 2026-10-15 | 310.50 | 316.60 | 310.50 | 316.40 | 316.40 | 791 |
| 2026-10-14 | 313.00 | 317.80 | 312.80 | 315.60 | 315.60 | 372 |
| 2026-10-13 | 318.50 | 319.00 | 312.40 | 312.40 | 312.40 | 966 |
| 2026-10-12 | 317.70 | 318.90 | 316.40 | 318.40 | 318.40 | 181 |
| 2026-10-09 | 314.60 | 316.20 | 313.60 | 316.20 | 316.20 | 357 |
| 2026-10-08 | 311.10 | 312.70 | 307.60 | 311.50 | 311.50 | 334 |
| 2026-10-07 | 324.60 | 325.70 | 318.80 | 319.50 | 319.50 | 342 |
| 2026-10-06 | 334.00 | 334.00 | 326.10 | 328.70 | 328.70 | 300 |
| 2026-10-05 | 330.30 | 331.00 | 328.50 | 329.10 | 329.10 | 240 |
| 2026-10-02 | 326.50 | 335.50 | 326.50 | 330.80 | 330.80 | 1,106 |
| 2026-10-01 | 337.00 | 337.00 | 327.80 | 328.30 | 328.30 | 634 |
| 2026-09-30 | 337.00 | 340.10 | 333.00 | 334.40 | 334.40 | 605 |
| 2026-09-29 | 333.70 | 338.50 | 331.20 | 335.80 | 335.80 | 484 |
| 2026-09-28 | 335.60 | 336.00 | 332.30 | 332.30 | 332.30 | 249 |
| 2026-09-25 | 338.30 | 339.10 | 336.20 | 336.30 | 336.30 | 171 |
| 2026-09-24 | 333.20 | 336.50 | 329.50 | 334.60 | 334.60 | 613 |
| 2026-09-23 | 335.80 | 338.60 | 333.40 | 336.60 | 336.60 | 860 |
| 2026-09-22 | 329.00 | 335.50 | 327.20 | 330.90 | 330.90 | 1,006 |
| 2026-09-21 | 328.50 | 330.50 | 327.30 | 330.20 | 330.20 | 496 |
| 2026-09-18 | 330.50 | 330.50 | 321.70 | 323.10 | 323.10 | 231 |
| 2026-09-17 | 329.80 | 332.80 | 329.10 | 331.40 | 331.40 | 316 |
| 2026-09-16 | 324.80 | 327.20 | 323.30 | 326.00 | 326.00 | 375 |
| 2026-09-15 | 321.50 | 324.50 | 321.10 | 322.40 | 322.40 | 274 |
| 2026-09-14 | 328.50 | 328.50 | 319.60 | 322.00 | 322.00 | 440 |
| 2026-09-11 | 326.20 | 331.20 | 326.20 | 330.40 | 330.40 | 418 |
| 2026-09-10 | 322.90 | 324.80 | 319.00 | 323.40 | 323.40 | 228 |
| 2026-09-09 | 328.90 | 329.80 | 321.70 | 324.00 | 324.00 | 227 |
| 2026-09-08 | 331.30 | 333.20 | 331.20 | 332.90 | 332.90 | 180 |
| 2026-09-07 | 334.00 | 336.20 | 333.10 | 333.10 | 333.10 | 255 |
| 2026-09-04 | 332.60 | 333.70 | 330.60 | 332.50 | 332.50 | 446 |
| 2026-09-03 | 327.60 | 330.90 | 327.60 | 330.60 | 330.60 | 218 |
| 2026-09-02 | 331.00 | 333.20 | 329.30 | 332.60 | 332.60 | 294 |
| 2026-09-01 | 331.60 | 332.30 | 331.60 | 332.30 | 332.30 | 197 |
| 2026-08-31 | 341.60 | 341.60 | 334.60 | 335.60 | 335.60 | 334 |
| 2026-08-28 | 345.80 | 346.50 | 343.50 | 343.50 | 343.50 | 194 |
| 2026-08-27 | 349.50 | 349.50 | 342.80 | 342.80 | 342.80 | 313 |
| 2026-08-26 | 347.00 | 353.80 | 347.00 | 350.60 | 350.60 | 1,096 |
| 2026-08-25 | 347.30 | 347.30 | 346.70 | 346.70 | 346.70 | 119 |
| 2026-08-24 | 341.20 | 341.20 | 340.80 | 340.80 | 340.80 | 546 |
| 2026-08-21 | 339.70 | 343.90 | 339.30 | 342.30 | 342.30 | 187 |
| 2026-08-20 | 350.00 | 350.00 | 344.30 | 344.40 | 344.40 | 323 |
| 2026-08-19 | 357.80 | 357.80 | 351.00 | 351.10 | 351.10 | 293 |
| 2026-08-18 | 356.00 | 356.00 | 352.80 | 353.30 | 353.30 | 355 |
| 2026-08-17 | 361.80 | 363.60 | 360.90 | 360.90 | 360.90 | 420 |
| 2026-08-14 | 361.50 | 361.60 | 360.20 | 360.20 | 360.20 | 139 |
| 2026-08-13 | 364.70 | 364.70 | 357.30 | 357.30 | 357.30 | 295 |
| 2026-08-12 | 362.40 | 365.40 | 361.30 | 361.30 | 361.30 | 995 |
| 2026-08-11 | 361.50 | 363.80 | 361.20 | 363.00 | 363.00 | 315 |
| 2026-08-10 | 357.40 | 362.20 | 357.40 | 362.20 | 362.20 | 380 |
| 2026-08-07 | 355.90 | 360.00 | 355.90 | 356.60 | 356.60 | 302 |
| 2026-08-06 | 359.20 | 360.20 | 355.00 | 355.00 | 355.00 | 390 |
| 2026-08-05 | 359.50 | 361.20 | 358.60 | 359.00 | 359.00 | 607 |
| 2026-08-04 | 355.70 | 358.50 | 350.40 | 356.20 | 356.20 | 803 |
| 2026-08-03 | 347.20 | 353.10 | 347.20 | 350.40 | 350.40 | 745 |
| 2026-07-31 | 338.90 | 345.00 | 338.00 | 340.10 | 340.10 | 311 |
| 2026-07-30 | 339.90 | 341.20 | 339.00 | 340.80 | 340.80 | 250 |
| 2026-07-29 | 343.60 | 346.20 | 339.20 | 339.80 | 339.80 | 946 |
| 2026-07-28 | 332.40 | 343.90 | 332.40 | 341.90 | 341.90 | 1,173 |
| 2026-07-27 | 339.90 | 340.70 | 325.20 | 325.20 | 325.20 | 293 |
Page 1 of 22 · 1,277 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.