Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 202.70 | 204.50 | 202.00 | 203.35 | 196.85 | 285,823 |
| 2024-03-15 | 200.55 | 203.30 | 200.20 | 202.35 | 195.88 | 1,148,014 |
| 2024-03-14 | 199.96 | 202.85 | 199.40 | 200.40 | 193.99 | 686,374 |
| 2024-03-13 | 198.48 | 199.52 | 196.90 | 199.00 | 192.64 | 350,468 |
| 2024-03-12 | 196.26 | 197.92 | 194.46 | 197.92 | 191.59 | 582,981 |
| 2024-03-11 | 194.50 | 195.68 | 193.04 | 194.52 | 188.30 | 418,194 |
| 2024-03-08 | 196.52 | 196.60 | 192.76 | 195.44 | 189.19 | 436,526 |
| 2024-03-07 | 197.36 | 199.24 | 196.62 | 196.62 | 190.33 | 473,519 |
| 2024-03-06 | 198.56 | 199.12 | 197.76 | 198.72 | 192.37 | 415,258 |
| 2024-03-05 | 196.16 | 199.00 | 196.06 | 197.82 | 191.49 | 390,031 |
| 2024-03-04 | 194.46 | 196.48 | 193.54 | 196.48 | 190.20 | 375,304 |
| 2024-03-01 | 194.64 | 194.82 | 192.16 | 193.44 | 187.25 | 283,431 |
| 2024-02-29 | 193.38 | 195.28 | 192.60 | 193.70 | 187.51 | 665,746 |
| 2024-02-28 | 192.38 | 193.80 | 191.94 | 193.22 | 187.04 | 391,348 |
| 2024-02-27 | 194.08 | 195.00 | 191.90 | 192.32 | 186.17 | 377,784 |
| 2024-02-26 | 192.54 | 194.24 | 192.28 | 193.66 | 187.47 | 271,145 |
| 2024-02-23 | 191.48 | 194.64 | 190.06 | 193.02 | 186.85 | 430,568 |
| 2024-02-22 | 189.68 | 191.74 | 188.22 | 191.44 | 185.32 | 557,705 |
| 2024-02-21 | 191.24 | 191.24 | 188.36 | 189.20 | 183.15 | 400,388 |
| 2024-02-20 | 188.64 | 191.98 | 188.14 | 190.46 | 184.37 | 416,248 |
| 2024-02-19 | 187.10 | 189.12 | 186.80 | 189.12 | 183.07 | 339,874 |
| 2024-02-16 | 183.02 | 188.56 | 182.74 | 187.88 | 181.87 | 625,128 |
| 2024-02-15 | 184.46 | 185.00 | 180.50 | 183.16 | 177.30 | 824,799 |
| 2024-02-14 | 173.74 | 176.82 | 173.68 | 175.92 | 170.29 | 382,560 |
| 2024-02-13 | 174.52 | 174.70 | 171.78 | 173.60 | 168.05 | 503,250 |
| 2024-02-12 | 176.30 | 176.74 | 173.40 | 174.96 | 169.37 | 325,440 |
| 2024-02-09 | 175.28 | 176.58 | 173.22 | 176.42 | 170.78 | 518,334 |
| 2024-02-08 | 176.18 | 176.22 | 174.94 | 175.42 | 169.81 | 282,540 |
| 2024-02-07 | 177.96 | 177.96 | 175.40 | 175.40 | 169.79 | 417,053 |
| 2024-02-06 | 176.80 | 177.74 | 176.20 | 177.00 | 171.34 | 263,364 |
| 2024-02-05 | 175.16 | 176.18 | 174.74 | 175.52 | 169.91 | 339,981 |
| 2024-02-02 | 174.48 | 175.50 | 173.76 | 175.46 | 169.85 | 351,158 |
| 2024-02-01 | 170.90 | 173.84 | 170.20 | 173.22 | 167.68 | 430,844 |
| 2024-01-31 | 175.00 | 175.04 | 173.18 | 173.42 | 167.87 | 460,013 |
| 2024-01-30 | 174.96 | 175.52 | 174.38 | 174.60 | 169.02 | 328,447 |
| 2024-01-29 | 174.00 | 175.02 | 173.84 | 174.50 | 168.92 | 424,728 |
| 2024-01-26 | 171.36 | 173.80 | 171.28 | 173.80 | 168.24 | 542,725 |
| 2024-01-25 | 171.08 | 172.56 | 171.00 | 171.92 | 166.42 | 453,890 |
| 2024-01-24 | 168.56 | 172.14 | 167.58 | 171.36 | 165.88 | 474,807 |
| 2024-01-23 | 171.54 | 171.90 | 164.50 | 168.80 | 163.40 | 577,350 |
| 2024-01-22 | 170.60 | 172.14 | 170.34 | 172.00 | 166.50 | 454,570 |
| 2024-01-19 | 171.30 | 172.20 | 168.94 | 169.84 | 164.41 | 453,035 |
| 2024-01-18 | 166.96 | 171.04 | 166.34 | 171.04 | 165.57 | 505,822 |
| 2024-01-17 | 166.58 | 167.18 | 165.94 | 166.82 | 161.49 | 442,525 |
| 2024-01-16 | 167.08 | 168.36 | 165.94 | 167.90 | 162.53 | 354,817 |
| 2024-01-15 | 168.66 | 169.06 | 167.42 | 168.52 | 163.13 | 320,792 |
| 2024-01-12 | 165.48 | 169.78 | 165.46 | 168.50 | 163.11 | 498,864 |
| 2024-01-11 | 163.70 | 165.20 | 163.24 | 163.98 | 158.74 | 371,230 |
| 2024-01-10 | 162.00 | 163.86 | 161.78 | 163.62 | 158.39 | 367,318 |
| 2024-01-09 | 161.62 | 162.68 | 160.90 | 161.78 | 156.61 | 326,109 |
| 2024-01-08 | 157.06 | 161.84 | 156.68 | 161.18 | 156.03 | 344,186 |
| 2024-01-05 | 159.26 | 160.28 | 158.54 | 159.54 | 154.44 | 315,269 |
| 2024-01-04 | 158.14 | 160.54 | 157.58 | 160.34 | 155.21 | 376,906 |
| 2024-01-03 | 159.90 | 160.08 | 158.14 | 158.66 | 153.59 | 286,168 |
| 2024-01-02 | 160.76 | 161.98 | 159.56 | 160.08 | 154.96 | 385,344 |
| 2023-12-29 | 159.52 | 160.10 | 159.06 | 159.46 | 154.36 | 227,687 |
| 2023-12-28 | 160.00 | 160.48 | 159.44 | 159.62 | 154.52 | 239,460 |
| 2023-12-27 | 160.24 | 160.34 | 158.96 | 159.96 | 154.84 | 315,870 |
| 2023-12-22 | 159.50 | 159.98 | 158.88 | 159.84 | 154.73 | 257,931 |
| 2023-12-21 | 157.70 | 159.54 | 157.36 | 159.34 | 154.24 | 362,779 |
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.