SAF-Holland SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	11.450	11.600	11.370	11.410	9.072	51,806
2022-02-02	11.500	11.750	11.500	11.520	9.159	66,142
2022-02-01	11.260	11.550	11.260	11.510	9.152	95,592
2022-01-31	11.210	11.310	11.020	11.180	8.889	75,963
2022-01-28	11.190	11.250	11.080	11.140	8.857	74,669
2022-01-27	11.060	11.410	10.940	11.240	8.937	63,839
2022-01-26	10.820	11.330	10.740	11.220	8.921	130,810
2022-01-25	10.750	10.780	10.460	10.710	8.515	139,746
2022-01-24	11.100	11.100	10.560	10.560	8.396	225,331
2022-01-21	11.510	11.510	10.950	11.100	8.826	133,995
2022-01-20	11.660	11.660	11.170	11.500	9.144	191,960
2022-01-19	12.010	12.180	11.520	11.590	9.215	211,301
2022-01-18	12.610	12.610	11.900	12.000	9.541	158,104
2022-01-17	13.160	13.210	12.640	12.690	10.090	90,056
2022-01-14	12.590	13.320	12.550	13.070	10.392	157,516
2022-01-13	12.410	12.620	12.300	12.570	9.994	46,575
2022-01-12	12.300	12.580	12.250	12.360	9.827	68,591
2022-01-11	12.900	12.980	12.140	12.280	9.764	101,001
2022-01-10	13.040	13.110	12.810	12.890	10.249	100,979
2022-01-07	13.230	13.230	12.900	13.040	10.368	34,191
2022-01-06	13.160	13.240	13.050	13.160	10.463	49,134
2022-01-05	12.880	13.270	12.880	13.210	10.503	67,280
2022-01-04	12.810	13.010	12.740	12.810	10.185	24,772
2022-01-03	12.320	12.830	12.320	12.760	10.145	110,992
2021-12-30	12.210	12.300	12.200	12.300	9.780	32,552
2021-12-29	12.150	12.280	12.150	12.250	9.740	29,901
2021-12-28	12.390	12.420	12.180	12.230	9.724	28,203
2021-12-27	12.350	12.420	12.250	12.420	9.875	30,268
2021-12-23	12.130	12.300	12.120	12.270	9.756	29,183
2021-12-22	11.820	12.120	11.820	12.120	9.637	31,844
2021-12-21	11.790	11.980	11.750	11.880	9.446	35,404
2021-12-20	11.820	11.920	11.600	11.810	9.390	68,040
2021-12-17	12.000	12.100	11.840	12.040	9.573	58,727
2021-12-16	12.030	12.210	11.850	11.960	9.509	56,441
2021-12-15	11.940	12.060	11.850	11.910	9.470	42,586
2021-12-14	12.150	12.200	11.850	11.920	9.478	61,286
2021-12-13	12.250	12.500	12.190	12.230	9.724	76,969
2021-12-10	12.110	12.480	12.090	12.350	9.819	75,542
2021-12-09	11.890	12.230	11.820	12.170	9.676	118,245
2021-12-08	11.530	11.820	11.380	11.820	9.398	69,820
2021-12-07	11.380	11.530	11.240	11.530	9.167	74,346
2021-12-06	11.230	11.300	11.060	11.240	8.937	36,007
2021-12-03	11.600	11.740	11.220	11.310	8.992	79,080
2021-12-02	11.530	11.670	11.350	11.610	9.231	86,522
2021-12-01	11.290	11.620	11.250	11.500	9.144	172,649
2021-11-30	11.410	11.420	11.030	11.190	8.897	151,855
2021-11-29	11.390	11.660	11.300	11.400	9.064	119,689
2021-11-26	11.810	11.810	11.250	11.250	8.945	62,280
2021-11-25	12.110	12.230	11.980	11.980	9.525	67,173
2021-11-24	12.220	12.270	11.900	12.010	9.549	59,051
2021-11-23	12.830	12.850	12.260	12.260	9.748	62,326
2021-11-22	13.000	13.200	12.840	12.840	10.209	57,350
2021-11-19	12.950	13.220	12.910	13.050	10.376	70,945
2021-11-18	13.050	13.050	12.830	12.870	10.233	64,730
2021-11-17	12.900	13.230	12.870	13.000	10.336	155,624
2021-11-16	13.500	13.520	12.430	12.740	10.129	230,444
2021-11-15	12.840	13.800	12.840	13.520	10.750	270,168
2021-11-12	12.800	12.900	12.700	12.710	10.106	29,877
2021-11-11	13.010	13.060	12.730	12.730	10.122	34,905
2021-11-10	12.850	13.080	12.630	12.980	10.320	92,234

← NewerPage 21 of 22 · 1,276 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.