Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 192.95 | 193.45 | 190.20 | 192.65 | 188.38 | 384,743 |
| 2024-09-04 | 190.00 | 194.20 | 190.00 | 193.50 | 189.22 | 351,852 |
| 2024-09-03 | 197.00 | 197.90 | 193.45 | 194.40 | 190.10 | 305,646 |
| 2024-09-02 | 197.95 | 197.95 | 195.70 | 197.20 | 192.83 | 216,074 |
| 2024-08-30 | 198.25 | 200.40 | 197.95 | 197.95 | 193.57 | 557,903 |
| 2024-08-29 | 197.25 | 198.90 | 197.10 | 198.60 | 194.20 | 269,552 |
| 2024-08-28 | 197.00 | 198.45 | 196.55 | 197.55 | 193.18 | 297,955 |
| 2024-08-27 | 197.00 | 197.45 | 195.60 | 196.50 | 192.15 | 232,350 |
| 2024-08-26 | 196.45 | 196.80 | 195.50 | 196.60 | 192.25 | 115,709 |
| 2024-08-23 | 196.60 | 197.50 | 196.20 | 197.10 | 192.74 | 330,932 |
| 2024-08-22 | 196.75 | 197.95 | 196.10 | 196.10 | 191.76 | 234,266 |
| 2024-08-21 | 195.50 | 196.65 | 195.30 | 196.55 | 192.20 | 297,918 |
| 2024-08-20 | 198.00 | 198.50 | 195.45 | 195.50 | 191.17 | 211,641 |
| 2024-08-19 | 196.50 | 196.75 | 194.75 | 196.50 | 192.15 | 272,009 |
| 2024-08-16 | 195.90 | 197.00 | 194.95 | 197.00 | 192.64 | 388,866 |
| 2024-08-15 | 194.15 | 195.60 | 192.50 | 195.00 | 190.68 | 382,497 |
| 2024-08-14 | 194.00 | 194.90 | 192.90 | 193.90 | 189.61 | 305,822 |
| 2024-08-13 | 193.00 | 193.60 | 191.00 | 193.05 | 188.78 | 331,575 |
| 2024-08-12 | 193.65 | 193.70 | 191.45 | 192.20 | 187.94 | 270,739 |
| 2024-08-09 | 191.70 | 193.25 | 190.70 | 192.55 | 188.29 | 413,881 |
| 2024-08-08 | 190.70 | 192.05 | 189.85 | 191.55 | 187.31 | 517,330 |
| 2024-08-07 | 190.45 | 193.85 | 189.00 | 192.60 | 188.34 | 678,271 |
| 2024-08-06 | 190.00 | 191.30 | 188.10 | 189.40 | 185.21 | 750,445 |
| 2024-08-05 | 188.00 | 189.55 | 184.70 | 188.80 | 184.62 | 656,228 |
| 2024-08-02 | 192.00 | 194.75 | 190.60 | 191.15 | 186.92 | 990,103 |
| 2024-08-01 | 202.40 | 202.70 | 193.00 | 193.30 | 189.02 | 786,481 |
| 2024-07-31 | 205.00 | 210.20 | 200.90 | 203.10 | 198.60 | 1,054,513 |
| 2024-07-30 | 200.80 | 206.30 | 200.60 | 205.00 | 200.46 | 522,587 |
| 2024-07-29 | 204.10 | 204.70 | 199.80 | 199.80 | 195.38 | 376,898 |
| 2024-07-26 | 198.50 | 203.40 | 198.50 | 203.40 | 198.90 | 463,965 |
| 2024-07-25 | 198.55 | 200.20 | 195.55 | 199.50 | 195.08 | 423,330 |
| 2024-07-24 | 204.50 | 204.70 | 200.30 | 200.50 | 196.06 | 418,990 |
| 2024-07-23 | 201.70 | 206.00 | 199.50 | 205.60 | 201.05 | 481,956 |
| 2024-07-22 | 198.50 | 201.80 | 198.25 | 200.90 | 196.45 | 333,393 |
| 2024-07-19 | 199.00 | 201.20 | 197.70 | 197.70 | 193.32 | 592,066 |
| 2024-07-18 | 203.00 | 203.70 | 199.15 | 199.15 | 194.74 | 500,891 |
| 2024-07-17 | 202.20 | 203.80 | 201.20 | 202.60 | 198.11 | 421,013 |
| 2024-07-16 | 200.00 | 202.90 | 198.85 | 202.80 | 198.31 | 298,020 |
| 2024-07-15 | 203.00 | 205.30 | 201.10 | 201.20 | 196.75 | 424,829 |
| 2024-07-12 | 204.20 | 204.80 | 201.30 | 204.80 | 200.27 | 496,739 |
| 2024-07-11 | 204.80 | 205.40 | 203.30 | 204.30 | 199.78 | 434,091 |
| 2024-07-10 | 202.60 | 205.40 | 201.10 | 204.80 | 200.27 | 426,271 |
| 2024-07-09 | 205.20 | 206.10 | 202.00 | 202.00 | 197.53 | 494,600 |
| 2024-07-08 | 202.20 | 206.80 | 201.20 | 205.60 | 201.05 | 475,079 |
| 2024-07-05 | 205.40 | 207.00 | 201.50 | 202.50 | 198.02 | 571,047 |
| 2024-07-04 | 204.70 | 205.60 | 203.70 | 204.70 | 200.17 | 395,453 |
| 2024-07-03 | 202.00 | 203.50 | 200.50 | 203.20 | 198.70 | 548,213 |
| 2024-07-02 | 200.80 | 201.90 | 198.80 | 200.70 | 196.26 | 519,774 |
| 2024-07-01 | 201.30 | 204.40 | 201.10 | 202.10 | 197.63 | 591,898 |
| 2024-06-28 | 197.50 | 198.45 | 196.00 | 197.40 | 193.03 | 789,045 |
| 2024-06-27 | 199.30 | 201.20 | 197.60 | 197.80 | 193.42 | 484,775 |
| 2024-06-26 | 199.90 | 201.40 | 196.20 | 196.85 | 192.49 | 738,082 |
| 2024-06-25 | 200.20 | 200.50 | 195.60 | 199.25 | 194.84 | 966,982 |
| 2024-06-24 | 202.70 | 206.80 | 202.50 | 206.00 | 201.44 | 478,543 |
| 2024-06-21 | 203.90 | 204.50 | 202.10 | 202.50 | 198.02 | 1,470,703 |
| 2024-06-20 | 201.20 | 203.80 | 201.20 | 203.40 | 198.90 | 362,820 |
| 2024-06-19 | 202.80 | 203.10 | 200.80 | 200.80 | 196.35 | 551,044 |
| 2024-06-18 | 201.90 | 204.30 | 200.80 | 202.70 | 198.21 | 568,327 |
| 2024-06-17 | 198.05 | 200.90 | 197.05 | 199.90 | 195.47 | 696,929 |
| 2024-06-14 | 202.80 | 203.10 | 195.50 | 196.65 | 192.30 | 1,349,952 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 3.3500 EUR |
| 2025-05-27 | 2.9000 EUR |
| 2024-05-28 | 2.2000 EUR |
| 2023-05-30 | 1.3500 EUR |
| 2022-05-31 | 0.5000 EUR |
| 2021-05-31 | 0.4300 EUR |
| 2019-05-27 | 1.8200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.