SAF-Holland SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	7.155	7.345	7.150	7.255	5.768	142,502
2022-04-28	6.900	7.210	6.900	7.100	5.645	136,531
2022-04-27	6.910	6.990	6.765	6.865	5.458	102,817
2022-04-26	7.045	7.070	6.830	6.855	5.450	223,386
2022-04-25	7.055	7.065	6.885	6.990	5.558	321,851
2022-04-22	7.390	7.410	7.110	7.110	5.653	217,210
2022-04-21	7.270	7.535	7.270	7.445	5.919	247,873
2022-04-20	7.235	7.355	7.085	7.265	5.776	112,731
2022-04-19	7.120	7.300	6.980	7.255	5.768	168,029
2022-04-14	7.105	7.135	6.970	7.065	5.617	141,960
2022-04-13	7.150	7.225	7.010	7.130	5.669	116,718
2022-04-12	6.995	7.295	6.945	7.195	5.721	150,314
2022-04-11	7.115	7.145	6.950	7.060	5.613	170,786
2022-04-08	7.080	7.215	6.985	7.170	5.701	165,742
2022-04-07	7.145	7.175	6.950	6.955	5.530	143,442
2022-04-06	7.370	7.410	6.990	7.090	5.637	263,367
2022-04-05	7.645	7.655	7.355	7.420	5.900	244,734
2022-04-04	7.700	7.700	7.445	7.695	6.118	173,562
2022-04-01	7.640	7.870	7.565	7.615	6.055	127,381
2022-03-31	7.930	7.980	7.610	7.625	6.063	228,659
2022-03-30	8.180	8.180	7.725	7.900	6.281	275,414
2022-03-29	7.915	8.200	7.840	8.200	6.520	544,529
2022-03-28	7.700	7.910	7.675	7.780	6.186	246,272
2022-03-25	7.895	7.925	7.675	7.715	6.134	320,473
2022-03-24	8.100	8.330	7.910	7.940	6.313	276,778
2022-03-23	8.360	8.405	8.070	8.140	6.472	237,668
2022-03-22	8.385	8.515	8.225	8.360	6.647	302,803
2022-03-21	8.535	8.575	8.300	8.350	6.639	307,537
2022-03-18	8.900	9.010	8.360	8.600	6.838	648,373
2022-03-17	9.220	9.335	8.410	8.745	6.953	1,532,261
2022-03-16	9.865	10.250	9.765	10.160	8.078	80,799
2022-03-15	9.560	9.755	9.375	9.670	7.689	80,361
2022-03-14	9.350	9.815	9.250	9.625	7.653	128,971
2022-03-11	9.265	9.405	9.160	9.205	7.319	119,077
2022-03-10	9.350	9.440	9.055	9.195	7.311	129,768
2022-03-09	9.000	9.375	8.935	9.375	7.454	177,986
2022-03-08	8.500	9.040	8.500	8.895	7.072	156,019
2022-03-07	8.525	8.960	8.200	8.680	6.901	174,384
2022-03-04	9.205	9.250	8.955	8.970	7.132	235,447
2022-03-03	10.070	10.210	9.255	9.470	7.530	147,955
2022-03-02	10.010	10.210	9.685	10.120	8.046	141,069
2022-03-01	10.590	10.780	10.010	10.080	8.015	170,988
2022-02-28	10.410	10.690	10.050	10.650	8.468	149,065
2022-02-25	10.840	10.950	10.360	10.630	8.452	261,981
2022-02-24	10.400	11.060	10.230	10.660	8.476	272,675
2022-02-23	11.130	11.680	11.130	11.200	8.905	82,776
2022-02-22	10.780	11.370	10.700	11.160	8.873	124,004
2022-02-21	11.430	11.520	11.110	11.160	8.873	105,813
2022-02-18	11.520	11.520	11.160	11.160	8.873	49,224
2022-02-17	11.530	11.670	11.410	11.500	9.144	57,012
2022-02-16	11.490	11.800	11.460	11.460	9.112	76,241
2022-02-15	11.250	11.560	11.150	11.560	9.191	52,882
2022-02-14	11.100	11.270	10.720	11.180	8.889	197,284
2022-02-11	11.400	11.640	11.350	11.390	9.056	35,230
2022-02-10	11.620	11.660	11.290	11.460	9.112	96,794
2022-02-09	11.600	11.840	11.600	11.690	9.295	49,917
2022-02-08	11.370	11.760	11.260	11.590	9.215	124,654
2022-02-07	11.220	11.440	11.170	11.310	8.992	80,980
2022-02-04	11.350	11.510	11.090	11.150	8.865	119,367
2022-02-03	11.450	11.600	11.370	11.410	9.072	51,806

← NewerPage 20 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.