Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	159.98	160.10	157.14	158.12	153.06	570,358
2023-12-19	160.56	160.68	159.50	160.20	155.08	503,925
2023-12-18	159.52	161.38	159.32	160.76	155.62	361,211
2023-12-15	161.76	161.76	158.26	160.16	155.04	1,499,223
2023-12-14	165.92	166.48	160.50	160.78	155.64	781,122
2023-12-13	168.02	168.76	165.48	165.72	160.42	568,084
2023-12-12	165.38	167.48	164.50	167.48	162.12	471,202
2023-12-11	164.48	165.48	164.38	165.48	160.19	773,418
2023-12-08	162.96	164.88	162.50	164.60	159.34	539,513
2023-12-07	163.54	164.12	163.32	164.12	158.87	365,669
2023-12-06	161.00	164.20	160.56	163.98	158.74	552,784
2023-12-05	161.14	161.94	159.40	160.48	155.35	940,309
2023-12-04	163.00	163.74	161.26	161.26	156.10	544,048
2023-12-01	162.88	164.28	161.92	163.14	157.92	737,160
2023-11-30	160.12	161.12	158.90	161.02	155.87	1,468,919
2023-11-29	161.26	161.58	160.02	160.14	155.02	569,514
2023-11-28	159.66	161.80	159.52	161.20	156.05	597,418
2023-11-27	160.76	161.42	159.76	159.78	154.67	359,530
2023-11-24	160.90	162.38	160.74	161.02	155.87	360,113
2023-11-23	160.80	161.30	160.30	160.90	155.75	321,147
2023-11-22	161.00	161.70	160.30	160.90	155.75	445,742
2023-11-21	160.00	161.38	159.56	160.96	155.81	349,685
2023-11-20	160.28	161.52	160.26	160.70	155.56	521,429
2023-11-17	159.50	161.46	159.34	160.56	155.43	660,272
2023-11-16	157.54	159.34	157.54	159.02	153.93	591,886
2023-11-15	157.10	158.14	156.96	157.70	152.66	461,742
2023-11-14	154.60	157.94	154.30	157.14	152.12	608,591
2023-11-13	153.50	155.70	153.50	155.10	150.14	468,740
2023-11-10	153.56	154.20	152.56	153.08	148.18	404,333
2023-11-09	152.24	153.50	150.76	153.50	148.59	486,978
2023-11-08	149.96	153.16	149.86	152.38	147.51	534,495
2023-11-07	149.90	150.54	149.34	150.20	145.40	469,948
2023-11-06	150.36	151.18	149.76	150.00	145.20	451,653
2023-11-03	151.76	151.98	149.30	150.06	145.26	635,564
2023-11-02	150.96	152.88	150.52	151.86	147.00	584,920
2023-11-01	147.40	150.26	146.88	149.78	144.99	451,692
2023-10-31	148.68	148.68	145.30	147.02	142.32	645,497
2023-10-30	148.12	148.64	147.26	148.10	143.36	318,515
2023-10-27	149.50	149.74	145.16	146.66	141.97	654,508
2023-10-26	147.26	149.02	145.88	147.74	143.02	673,718
2023-10-25	147.94	148.86	146.48	148.48	143.73	467,882
2023-10-24	146.98	151.40	146.58	148.62	143.87	805,571
2023-10-23	145.34	146.74	144.98	146.66	141.97	502,117
2023-10-20	147.00	147.24	144.94	144.94	140.31	649,462
2023-10-19	149.00	149.28	147.66	148.46	143.71	507,959
2023-10-18	150.80	151.34	149.26	149.60	144.82	446,085
2023-10-17	150.34	152.90	150.34	151.96	147.10	458,244
2023-10-16	149.98	151.38	148.62	150.46	145.65	375,724
2023-10-13	152.72	152.86	148.80	149.08	144.31	587,764
2023-10-12	153.20	153.90	152.16	152.16	147.29	443,414
2023-10-11	150.28	152.42	149.88	152.06	147.20	578,834
2023-10-10	148.00	150.88	147.56	150.40	145.59	677,803
2023-10-09	144.60	147.44	144.60	145.86	141.20	700,875
2023-10-06	143.86	144.78	142.94	144.78	140.15	504,968
2023-10-05	143.76	144.16	142.32	143.22	138.64	694,028
2023-10-04	144.20	145.32	143.34	143.76	139.16	566,152
2023-10-03	145.88	146.88	144.66	144.80	140.17	653,888
2023-10-02	149.10	149.64	146.22	146.28	141.60	695,413
2023-09-29	149.80	150.72	148.32	148.64	143.89	678,680
2023-09-28	149.00	150.16	146.86	149.86	145.07	670,191

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.