Sanofi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	81.820	82.340	81.700	82.210	69.034	3,010
2022-10-14	81.510	82.130	81.160	81.160	68.152	3,895
2022-10-13	80.900	81.320	80.420	81.170	68.161	1,999
2022-10-12	81.500	82.000	81.280	81.800	68.690	2,211
2022-10-11	80.520	81.720	80.520	81.520	68.454	2,095
2022-10-10	80.000	80.080	79.360	80.080	67.245	3,507
2022-10-07	79.880	80.680	79.580	80.240	67.380	2,011
2022-10-06	79.990	80.260	79.220	79.390	66.666	853
2022-10-05	80.240	80.730	79.940	80.730	67.791	1,419
2022-10-04	80.180	80.850	79.520	79.920	67.111	3,868
2022-10-03	77.490	79.600	77.200	79.520	66.775	2,935
2022-09-30	78.140	78.940	78.060	78.420	65.851	5,304
2022-09-29	78.060	78.290	77.340	78.100	65.583	1,691
2022-09-28	77.750	79.220	77.540	78.600	66.002	1,463
2022-09-27	77.560	78.150	77.290	77.510	65.087	1,894
2022-09-26	78.740	78.880	77.100	77.750	65.289	2,518
2022-09-23	79.160	79.760	77.620	78.540	65.952	3,627
2022-09-22	78.740	79.860	78.680	79.060	66.389	1,998
2022-09-21	79.920	80.120	79.000	79.000	66.338	4,494
2022-09-20	80.360	80.560	79.600	79.960	67.144	4,890
2022-09-19	81.220	81.220	80.320	80.340	67.464	6,995
2022-09-16	82.250	82.380	80.400	81.540	68.471	8,612
2022-09-15	80.670	82.000	80.670	82.000	68.858	30,863
2022-09-14	81.560	81.560	80.520	80.830	67.875	1,073
2022-09-13	82.780	82.800	81.440	81.480	68.421	3,648
2022-09-12	80.840	82.400	80.840	82.400	69.193	4,390
2022-09-09	81.200	81.670	80.800	80.800	67.850	3,180
2022-09-08	80.500	80.650	80.000	80.590	67.673	3,757
2022-09-07	80.080	81.100	80.000	80.800	67.850	4,008
2022-09-06	80.840	81.110	80.030	80.950	67.976	3,528
2022-09-05	80.980	80.980	80.220	80.750	67.808	2,555
2022-09-02	81.540	81.570	80.310	81.440	68.387	4,030
2022-09-01	81.490	81.710	80.350	81.650	68.564	2,562
2022-08-31	81.940	83.570	81.600	82.350	69.151	3,941
2022-08-30	81.600	83.100	81.600	82.630	69.387	5,182
2022-08-29	81.500	82.060	80.940	81.830	68.715	3,679
2022-08-26	82.770	82.770	81.900	81.960	68.824	2,632
2022-08-25	81.840	81.880	80.170	80.900	67.934	4,764
2022-08-24	81.480	81.600	80.650	81.600	68.522	4,583
2022-08-23	82.770	83.200	81.570	82.530	69.303	3,486
2022-08-22	82.200	83.030	81.900	83.030	69.722	4,690
2022-08-19	81.490	82.590	81.100	81.630	68.547	3,754
2022-08-18	82.270	82.850	81.350	82.180	69.009	6,292
2022-08-17	85.610	85.610	81.760	81.760	68.656	13,906
2022-08-16	86.110	87.600	85.540	87.100	73.140	8,830
2022-08-15	86.220	86.220	84.670	85.100	71.461	9,975
2022-08-12	86.680	86.810	84.120	85.500	71.797	12,446
2022-08-11	87.330	87.660	76.520	84.800	71.209	70,604
2022-08-10	95.640	95.740	88.050	88.050	73.938	10,842
2022-08-09	94.820	97.500	94.820	97.500	81.873	6,166
2022-08-08	97.030	97.430	96.040	97.430	81.814	1,314
2022-08-05	95.980	97.550	95.480	97.470	81.848	3,909
2022-08-04	96.330	97.830	96.330	96.530	81.059	1,494
2022-08-03	96.190	98.280	95.260	98.280	82.528	1,675
2022-08-02	95.140	97.490	94.910	97.280	81.689	1,224
2022-08-01	97.200	97.830	94.500	94.500	79.354	2,742
2022-07-29	98.830	99.310	96.610	96.610	81.126	3,670
2022-07-28	100.06	100.06	98.110	98.110	82.385	2,166
2022-07-27	99.520	99.630	97.500	97.500	81.873	652
2022-07-26	98.210	98.950	98.060	98.250	82.503	762

← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.1200 EUR
2025-05-12	3.9200 EUR
2024-05-13	3.7600 EUR
2023-05-30	3.5600 EUR
2022-05-06	3.3300 EUR
2021-05-05	3.2000 EUR
2020-05-04	3.1500 EUR
2019-05-09	3.0700 EUR

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