SAF-Holland SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	9.330	9.665	9.320	9.465	7.894	130,983
2023-01-06	9.040	9.280	8.995	9.280	7.740	101,066
2023-01-05	9.200	9.240	9.050	9.095	7.585	41,449
2023-01-04	9.230	9.325	9.055	9.075	7.569	80,087
2023-01-03	9.195	9.200	8.980	9.110	7.598	73,072
2023-01-02	8.855	9.015	8.830	9.015	7.519	25,560
2022-12-30	8.755	8.915	8.755	8.815	7.352	29,692
2022-12-29	8.640	8.810	8.625	8.810	7.348	40,085
2022-12-28	8.705	8.750	8.510	8.705	7.260	92,250
2022-12-27	8.890	8.890	8.680	8.705	7.260	36,144
2022-12-23	8.710	8.925	8.710	8.850	7.381	72,479
2022-12-22	9.095	9.095	8.750	8.755	7.302	37,338
2022-12-21	9.020	9.040	8.890	9.030	7.531	53,660
2022-12-20	8.895	9.020	8.820	8.970	7.481	53,688
2022-12-19	9.015	9.125	8.985	9.015	7.519	80,994
2022-12-16	9.040	9.040	8.895	8.950	7.464	83,304
2022-12-15	9.030	9.095	8.900	8.955	7.469	66,515
2022-12-14	9.185	9.185	9.040	9.090	7.581	48,925
2022-12-13	9.105	9.480	9.105	9.190	7.665	175,750
2022-12-12	9.120	9.230	8.970	9.160	7.640	121,517
2022-12-09	9.165	9.265	9.140	9.245	7.710	82,793
2022-12-08	8.955	9.125	8.900	9.050	7.548	75,519
2022-12-07	9.185	9.185	8.970	9.010	7.514	94,186
2022-12-06	9.200	9.285	9.130	9.185	7.660	91,359
2022-12-05	9.385	9.385	9.150	9.235	7.702	85,897
2022-12-02	9.295	9.475	9.265	9.400	7.840	135,792
2022-12-01	9.455	9.470	9.220	9.320	7.773	80,936
2022-11-30	9.155	9.390	9.080	9.390	7.831	171,634
2022-11-29	9.115	9.215	9.085	9.100	7.590	52,396
2022-11-28	9.380	9.380	8.985	9.110	7.598	134,048
2022-11-25	9.145	9.400	9.140	9.385	7.827	171,582
2022-11-24	8.895	9.100	8.880	9.060	7.556	66,287
2022-11-23	8.830	8.915	8.685	8.870	7.398	70,199
2022-11-22	8.910	9.000	8.790	8.920	7.439	86,519
2022-11-21	9.090	9.100	8.860	8.910	7.431	98,325
2022-11-18	9.035	9.175	9.000	9.110	7.598	109,369
2022-11-17	8.870	9.030	8.870	8.950	7.464	89,018
2022-11-16	9.135	9.175	8.855	8.900	7.423	94,766
2022-11-15	9.515	9.580	9.050	9.185	7.660	106,097
2022-11-14	9.300	9.470	9.070	9.460	7.890	180,226
2022-11-11	9.325	9.525	9.160	9.220	7.690	281,445
2022-11-10	8.800	9.235	8.695	9.100	7.590	355,652
2022-11-09	8.555	8.555	8.330	8.475	7.068	68,267
2022-11-08	8.435	8.655	8.400	8.520	7.106	164,542
2022-11-07	8.155	8.460	8.050	8.375	6.985	140,217
2022-11-04	7.720	8.225	7.720	8.130	6.781	200,987
2022-11-03	7.615	7.800	7.520	7.750	6.464	89,247
2022-11-02	7.660	7.880	7.635	7.790	6.497	306,603
2022-11-01	7.560	7.755	7.520	7.625	6.359	81,697
2022-10-31	7.460	7.580	7.370	7.495	6.251	166,664
2022-10-28	7.360	7.440	7.245	7.440	6.205	58,215
2022-10-27	7.215	7.350	7.050	7.310	6.097	90,427
2022-10-26	6.885	7.180	6.885	7.140	5.955	67,545
2022-10-25	6.955	6.970	6.800	6.935	5.784	60,805
2022-10-24	6.715	6.930	6.650	6.900	5.755	88,282
2022-10-21	6.750	6.750	6.565	6.640	5.538	58,138
2022-10-20	6.945	6.945	6.750	6.790	5.663	124,952
2022-10-19	6.965	7.090	6.895	6.995	5.834	92,000
2022-10-18	6.850	7.035	6.820	6.915	5.767	46,339
2022-10-17	6.715	6.820	6.640	6.820	5.688	72,777

← NewerPage 17 of 22 · 1,275 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.