SAF-Holland SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	6.785	6.875	6.635	6.655	5.550	36,188
2022-10-13	6.665	6.790	6.500	6.730	5.613	135,935
2022-10-12	6.730	6.730	6.510	6.640	5.538	55,686
2022-10-11	6.575	6.710	6.500	6.675	5.567	64,478
2022-10-10	6.440	6.685	6.430	6.635	5.534	89,073
2022-10-07	6.610	6.640	6.460	6.490	5.413	45,696
2022-10-06	6.535	6.685	6.535	6.610	5.513	91,803
2022-10-05	6.560	6.705	6.450	6.530	5.446	104,822
2022-10-04	6.250	6.700	6.165	6.695	5.584	122,642
2022-10-03	6.105	6.295	6.000	6.255	5.217	78,186
2022-09-30	6.040	6.185	5.990	6.155	5.133	91,438
2022-09-29	6.465	6.465	5.980	6.080	5.071	92,862
2022-09-28	6.490	6.490	6.190	6.450	5.379	80,204
2022-09-27	6.635	6.700	6.465	6.465	5.392	58,036
2022-09-26	6.460	6.755	6.435	6.590	5.496	99,013
2022-09-23	6.820	6.850	6.495	6.520	5.438	162,403
2022-09-22	6.985	7.020	6.805	6.825	5.692	88,751
2022-09-21	6.925	7.055	6.855	7.050	5.880	84,516
2022-09-20	7.200	7.200	6.950	6.970	5.813	115,144
2022-09-19	7.095	7.215	7.000	7.150	5.963	105,702
2022-09-16	7.350	7.350	7.045	7.100	5.922	104,942
2022-09-15	7.445	7.445	7.265	7.405	6.176	79,477
2022-09-14	7.565	7.600	7.320	7.390	6.163	104,317
2022-09-13	7.975	7.975	7.585	7.615	6.351	106,652
2022-09-12	7.785	7.945	7.765	7.945	6.626	115,407
2022-09-09	7.630	7.775	7.625	7.730	6.447	64,185
2022-09-08	7.765	7.765	7.530	7.595	6.334	121,271
2022-09-07	7.630	7.775	7.600	7.740	6.455	73,935
2022-09-06	7.725	7.855	7.655	7.655	6.384	95,769
2022-09-05	7.525	7.805	7.525	7.750	6.464	105,987
2022-09-02	7.680	7.940	7.540	7.875	6.568	148,126
2022-09-01	7.915	7.915	7.485	7.550	6.297	160,482
2022-08-31	8.105	8.105	7.910	7.925	6.610	131,253
2022-08-30	8.160	8.325	8.065	8.100	6.756	109,453
2022-08-29	7.980	8.155	7.885	8.100	6.756	114,688
2022-08-26	8.170	8.300	8.000	8.030	6.697	115,100
2022-08-25	8.245	8.265	8.030	8.170	6.814	94,183
2022-08-24	8.255	8.300	8.095	8.180	6.822	124,331
2022-08-23	8.050	8.310	8.050	8.275	6.901	111,369
2022-08-22	8.560	8.580	7.995	8.095	6.751	158,851
2022-08-19	8.655	9.075	8.655	8.695	7.252	290,118
2022-08-18	8.460	8.640	8.435	8.630	7.198	207,979
2022-08-17	8.685	8.785	8.315	8.405	7.010	180,721
2022-08-16	8.380	8.650	8.340	8.630	7.198	117,961
2022-08-15	8.660	8.695	8.365	8.435	7.035	129,773
2022-08-12	8.510	8.745	8.450	8.660	7.223	193,843
2022-08-11	8.505	8.690	8.460	8.490	7.081	214,558
2022-08-10	7.995	8.420	7.900	8.380	6.989	176,770
2022-08-09	8.285	8.285	8.035	8.070	6.730	106,602
2022-08-08	8.390	8.430	8.195	8.340	6.956	94,537
2022-08-05	8.195	8.375	8.195	8.330	6.947	94,100
2022-08-04	8.210	8.500	8.210	8.255	6.885	140,235
2022-08-03	7.970	8.300	7.825	8.270	6.897	249,847
2022-08-02	7.700	7.960	7.635	7.920	6.605	114,064
2022-08-01	7.910	7.980	7.720	7.720	6.439	131,893
2022-07-29	7.720	8.010	7.645	7.885	6.576	260,883
2022-07-28	7.250	7.755	7.160	7.660	6.389	370,093
2022-07-27	6.595	6.665	6.515	6.655	5.550	105,224
2022-07-26	6.835	6.835	6.500	6.545	5.459	65,192
2022-07-25	6.850	6.885	6.675	6.780	5.655	84,544

← NewerPage 18 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.