Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 208.00 | 208.80 | 202.70 | 202.80 | 198.31 | 815,625 |
| 2024-06-12 | 208.00 | 208.90 | 207.10 | 208.20 | 203.59 | 792,502 |
| 2024-06-11 | 208.80 | 210.50 | 205.80 | 207.20 | 202.61 | 578,631 |
| 2024-06-10 | 206.10 | 208.30 | 204.50 | 208.30 | 203.69 | 706,659 |
| 2024-06-07 | 212.00 | 212.70 | 208.30 | 208.60 | 203.98 | 763,825 |
| 2024-06-06 | 214.30 | 214.90 | 210.90 | 210.90 | 206.23 | 820,174 |
| 2024-06-05 | 212.40 | 213.10 | 211.10 | 212.00 | 207.31 | 680,901 |
| 2024-06-04 | 215.00 | 216.10 | 211.30 | 211.30 | 206.62 | 570,238 |
| 2024-06-03 | 216.50 | 217.70 | 215.20 | 215.40 | 210.63 | 417,710 |
| 2024-05-31 | 214.10 | 216.20 | 213.30 | 214.10 | 209.36 | 1,005,206 |
| 2024-05-30 | 212.20 | 215.00 | 212.10 | 213.80 | 209.07 | 462,018 |
| 2024-05-29 | 214.70 | 215.30 | 211.10 | 212.60 | 207.89 | 380,304 |
| 2024-05-28 | 216.90 | 217.90 | 212.70 | 214.80 | 210.04 | 494,837 |
| 2024-05-27 | 216.80 | 218.90 | 216.80 | 218.70 | 211.71 | 319,845 |
| 2024-05-24 | 216.80 | 217.30 | 215.20 | 216.50 | 209.58 | 284,852 |
| 2024-05-23 | 215.10 | 218.80 | 214.80 | 217.70 | 210.74 | 511,481 |
| 2024-05-22 | 212.60 | 215.70 | 212.30 | 214.90 | 208.03 | 428,764 |
| 2024-05-21 | 212.80 | 213.80 | 210.80 | 212.60 | 205.80 | 228,530 |
| 2024-05-20 | 208.90 | 212.50 | 208.80 | 212.50 | 205.70 | 246,048 |
| 2024-05-17 | 207.10 | 209.10 | 206.30 | 208.50 | 201.83 | 421,162 |
| 2024-05-16 | 212.00 | 212.00 | 207.80 | 207.80 | 201.16 | 354,762 |
| 2024-05-15 | 209.60 | 212.30 | 209.30 | 211.70 | 204.93 | 469,391 |
| 2024-05-14 | 209.80 | 209.80 | 206.70 | 208.40 | 201.74 | 301,449 |
| 2024-05-13 | 211.80 | 212.00 | 209.30 | 209.50 | 202.80 | 293,285 |
| 2024-05-10 | 212.80 | 215.70 | 212.40 | 212.50 | 205.70 | 498,459 |
| 2024-05-09 | 211.00 | 212.80 | 210.30 | 212.30 | 205.51 | 299,646 |
| 2024-05-08 | 209.60 | 213.50 | 209.50 | 211.10 | 204.35 | 431,918 |
| 2024-05-07 | 208.00 | 208.80 | 206.90 | 208.80 | 202.12 | 484,497 |
| 2024-05-06 | 206.60 | 208.00 | 206.20 | 206.40 | 199.80 | 230,180 |
| 2024-05-03 | 205.10 | 206.70 | 203.80 | 206.40 | 199.80 | 323,192 |
| 2024-05-02 | 202.60 | 203.60 | 201.00 | 202.80 | 196.31 | 475,358 |
| 2024-04-30 | 206.30 | 206.30 | 203.10 | 204.20 | 197.67 | 539,686 |
| 2024-04-29 | 208.00 | 209.80 | 204.20 | 204.90 | 198.35 | 406,845 |
| 2024-04-26 | 210.00 | 211.50 | 203.10 | 208.60 | 201.93 | 680,117 |
| 2024-04-25 | 209.80 | 209.80 | 204.10 | 207.50 | 200.86 | 501,784 |
| 2024-04-24 | 208.10 | 212.40 | 207.50 | 210.20 | 203.48 | 511,185 |
| 2024-04-23 | 205.90 | 209.30 | 204.50 | 209.00 | 202.32 | 496,496 |
| 2024-04-22 | 207.80 | 208.10 | 203.90 | 205.30 | 198.74 | 429,718 |
| 2024-04-19 | 205.60 | 207.70 | 203.90 | 205.90 | 199.32 | 589,183 |
| 2024-04-18 | 207.30 | 208.80 | 205.70 | 208.20 | 201.54 | 388,351 |
| 2024-04-17 | 204.30 | 208.50 | 204.00 | 206.70 | 200.09 | 388,728 |
| 2024-04-16 | 204.80 | 207.30 | 203.30 | 205.00 | 198.44 | 495,443 |
| 2024-04-15 | 209.00 | 211.00 | 207.10 | 207.90 | 201.25 | 366,710 |
| 2024-04-12 | 207.20 | 209.70 | 205.00 | 205.80 | 199.22 | 478,136 |
| 2024-04-11 | 206.10 | 206.80 | 202.70 | 205.40 | 198.83 | 424,290 |
| 2024-04-10 | 204.10 | 205.40 | 201.40 | 205.40 | 198.83 | 611,980 |
| 2024-04-09 | 206.70 | 207.60 | 200.80 | 203.60 | 197.09 | 480,590 |
| 2024-04-08 | 206.00 | 208.80 | 205.60 | 208.00 | 201.35 | 450,569 |
| 2024-04-05 | 203.60 | 205.50 | 201.00 | 205.50 | 198.93 | 685,964 |
| 2024-04-04 | 206.20 | 208.70 | 206.20 | 206.50 | 199.90 | 385,457 |
| 2024-04-03 | 206.00 | 207.00 | 203.50 | 206.30 | 199.70 | 646,950 |
| 2024-04-02 | 209.90 | 212.00 | 203.50 | 205.30 | 198.74 | 708,324 |
| 2024-03-28 | 209.50 | 211.80 | 208.30 | 210.05 | 203.33 | 591,624 |
| 2024-03-27 | 209.65 | 213.35 | 209.30 | 209.35 | 202.66 | 479,500 |
| 2024-03-26 | 207.70 | 211.10 | 207.05 | 211.00 | 204.25 | 470,656 |
| 2024-03-25 | 207.50 | 209.30 | 207.50 | 208.05 | 201.40 | 358,517 |
| 2024-03-22 | 206.35 | 208.15 | 205.85 | 207.25 | 200.62 | 450,242 |
| 2024-03-21 | 207.95 | 208.25 | 205.95 | 206.65 | 200.04 | 540,800 |
| 2024-03-20 | 204.70 | 205.40 | 203.20 | 204.85 | 198.30 | 404,224 |
| 2024-03-19 | 203.95 | 205.90 | 203.55 | 205.85 | 199.27 | 293,921 |
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.