SAF-Holland SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.280	17.620	17.160	17.340	15.916	63,392
2024-08-29	17.380	17.680	17.360	17.500	16.063	73,909
2024-08-28	17.960	17.960	17.080	17.460	16.026	38,332
2024-08-27	18.020	18.100	17.900	17.920	16.448	39,679
2024-08-26	18.060	18.080	17.740	18.000	16.522	16,671
2024-08-23	18.000	18.000	17.640	17.900	16.430	22,602
2024-08-22	17.900	17.920	17.700	17.860	16.393	29,368
2024-08-21	17.820	17.960	17.760	17.900	16.430	13,308
2024-08-20	18.260	18.260	17.760	17.820	16.356	20,880
2024-08-19	18.140	18.240	18.000	18.200	16.705	35,665
2024-08-16	18.200	18.260	18.040	18.160	16.668	24,224
2024-08-15	18.080	18.240	17.960	18.240	16.742	37,574
2024-08-14	18.040	18.060	17.740	17.980	16.503	26,817
2024-08-13	17.940	18.100	17.800	17.960	16.485	54,273
2024-08-12	17.780	18.080	17.740	17.960	16.485	55,657
2024-08-09	17.320	18.000	17.300	17.800	16.338	83,077
2024-08-08	17.180	17.540	16.780	17.380	15.952	82,390
2024-08-07	17.640	18.220	17.600	18.100	16.613	72,920
2024-08-06	17.580	17.720	17.400	17.680	16.228	50,667
2024-08-05	17.220	17.580	16.400	17.420	15.989	294,474
2024-08-02	18.380	18.560	18.180	18.300	16.797	90,515
2024-08-01	18.920	18.960	18.540	18.560	17.036	26,149
2024-07-31	18.740	18.960	18.580	18.920	17.366	35,557
2024-07-30	18.560	18.940	18.560	18.860	17.311	41,900
2024-07-29	18.500	18.620	18.360	18.560	17.036	39,978
2024-07-26	18.400	18.640	18.200	18.520	16.999	25,686
2024-07-25	18.820	18.820	18.160	18.380	16.870	34,987
2024-07-24	19.080	19.080	18.660	18.720	17.182	24,358
2024-07-23	19.320	19.320	18.780	19.000	17.439	38,216
2024-07-22	19.200	19.320	19.120	19.200	17.623	35,012
2024-07-19	19.240	19.240	18.980	19.200	17.623	33,802
2024-07-18	19.120	19.300	18.760	19.040	17.476	44,313
2024-07-17	19.700	19.780	18.900	19.000	17.439	103,537
2024-07-16	18.720	19.520	18.660	19.480	17.880	134,675
2024-07-15	18.640	18.720	18.360	18.660	17.127	41,894
2024-07-12	18.080	18.680	17.840	18.680	17.146	87,777
2024-07-11	17.720	17.860	17.560	17.860	16.393	30,472
2024-07-10	17.800	17.880	17.700	17.800	16.338	34,031
2024-07-09	18.000	18.020	17.660	17.800	16.338	38,942
2024-07-08	18.320	18.320	18.060	18.180	16.687	31,147
2024-07-05	18.480	18.560	18.180	18.220	16.723	47,146
2024-07-04	18.440	18.580	18.280	18.500	16.980	40,253
2024-07-03	18.680	18.840	18.220	18.480	16.962	83,148
2024-07-02	18.700	18.700	18.420	18.640	17.109	48,767
2024-07-01	18.640	18.960	18.600	18.680	17.146	48,238
2024-06-28	18.500	18.560	18.200	18.500	16.980	50,274
2024-06-27	18.300	18.440	18.100	18.400	16.889	50,852
2024-06-26	19.060	19.060	18.300	18.300	16.797	60,128
2024-06-25	18.980	19.000	18.600	19.000	17.439	59,158
2024-06-24	18.900	19.100	18.780	18.860	17.311	50,542
2024-06-21	19.040	19.080	18.720	18.960	17.403	107,814
2024-06-20	18.500	19.240	18.420	19.060	17.494	62,334
2024-06-19	18.320	18.800	18.300	18.600	17.072	192,208
2024-06-18	17.380	18.340	17.360	18.140	16.650	220,298
2024-06-17	16.040	17.680	15.940	17.280	15.861	176,294
2024-06-14	16.340	16.360	15.860	15.960	14.649	100,036
2024-06-13	16.700	16.880	16.280	16.340	14.998	101,365
2024-06-12	16.700	17.040	16.620	16.760	15.383	140,697
2024-06-11	17.820	17.900	17.260	17.360	15.154	86,565
2024-06-10	17.340	17.860	17.280	17.860	15.590	91,754

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.6500 EUR
2025-05-21	0.8500 EUR
2024-06-12	0.8500 EUR
2023-05-24	0.6000 EUR
2022-05-20	0.3500 EUR
2019-04-26	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.