Sanofi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	97.420	98.580	97.420	98.060	82.343	2,325
2022-07-22	97.350	97.960	97.050	97.960	82.260	8,162
2022-07-21	98.090	98.920	96.620	98.190	82.453	2,612
2022-07-20	101.02	101.04	98.680	99.430	83.494	2,919
2022-07-19	99.500	100.94	99.210	100.94	84.762	4,630
2022-07-18	99.600	101.28	98.990	100.92	84.745	9,419
2022-07-15	99.260	100.26	98.350	99.590	83.628	2,763
2022-07-14	98.460	98.460	97.150	98.460	82.679	288
2022-07-13	99.020	99.380	97.710	99.230	83.326	680
2022-07-12	99.960	100.60	99.610	100.08	84.040	1,585
2022-07-11	99.710	100.32	99.070	100.12	84.073	1,415
2022-07-08	98.830	99.750	98.140	99.750	83.763	3,781
2022-07-07	98.550	99.820	98.490	99.820	83.821	2,494
2022-07-06	98.390	99.130	97.380	98.350	82.587	14,114
2022-07-05	97.890	98.280	97.010	97.400	81.789	4,912
2022-07-04	98.000	98.690	97.990	98.690	82.873	2,432
2022-07-01	95.890	98.000	95.230	98.000	82.293	3,031
2022-06-30	98.440	98.510	96.000	96.340	80.899	4,217
2022-06-29	100.50	100.80	99.760	100.64	84.510	1,325
2022-06-28	99.590	100.28	98.250	98.250	82.503	1,515
2022-06-27	101.00	101.00	99.100	99.100	83.217	5,334
2022-06-24	96.860	100.56	96.860	100.48	84.376	2,663
2022-06-23	95.040	96.860	94.560	96.860	81.336	3,735
2022-06-22	94.170	95.440	93.830	95.070	79.833	1,983
2022-06-21	95.420	95.820	94.280	95.010	79.782	4,211
2022-06-20	93.970	96.180	93.970	96.180	80.765	9,430
2022-06-17	94.280	94.480	93.540	94.480	79.337	2,020
2022-06-16	93.690	94.130	93.100	93.540	78.548	768
2022-06-15	94.600	94.630	93.530	94.480	79.337	2,764
2022-06-14	96.690	96.690	94.190	95.500	80.194	3,975
2022-06-13	96.410	96.860	95.180	96.860	81.336	5,490
2022-06-10	98.190	98.190	96.630	96.870	81.344	1,736
2022-06-09	99.230	99.350	98.150	98.250	82.503	3,343
2022-06-08	100.28	100.34	98.620	98.620	82.814	3,912
2022-06-07	100.06	100.38	99.500	99.800	83.805	3,041
2022-06-06	99.840	100.76	99.750	99.850	83.847	1,285
2022-06-03	99.990	100.28	99.360	99.360	83.435	1,343
2022-06-02	100.00	100.62	99.440	100.28	84.208	2,777
2022-06-01	100.04	100.64	99.220	100.04	84.006	4,299
2022-05-31	100.48	100.48	98.350	99.650	83.679	1,455
2022-05-30	101.42	101.42	98.540	100.92	84.745	3,914
2022-05-27	103.20	103.28	102.10	102.92	86.425	1,969
2022-05-26	103.64	104.30	103.36	103.62	87.012	809
2022-05-25	104.02	104.30	103.20	103.20	86.660	2,675
2022-05-24	102.86	103.90	102.78	102.78	86.307	2,380
2022-05-23	102.82	103.52	102.28	102.28	85.887	2,573
2022-05-20	101.00	102.46	100.98	101.90	85.568	2,555
2022-05-19	100.18	100.18	99.400	99.470	83.528	1,917
2022-05-18	99.970	101.06	99.870	100.82	84.661	2,077
2022-05-17	100.62	100.62	99.150	100.00	83.973	3,978
2022-05-16	99.040	99.680	98.780	99.670	83.695	1,858
2022-05-13	98.090	99.980	98.090	99.980	83.956	4,994
2022-05-12	95.480	98.060	95.210	96.980	81.437	3,618
2022-05-11	96.940	97.840	96.230	96.810	81.294	2,053
2022-05-10	96.430	97.960	95.860	97.310	81.714	6,118
2022-05-09	96.410	97.110	95.670	97.040	81.487	2,544
2022-05-06	96.650	97.620	96.120	97.620	81.974	1,325
2022-05-05	99.656	100.33	98.979	98.979	80.319	8,444
2022-05-04	100.61	100.61	99.019	99.198	80.497	3,551
2022-05-03	100.61	100.79	99.855	100.69	81.707	9,591

← NewerPage 19 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.