Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	149.00	150.16	146.86	149.86	145.07	670,191
2023-09-27	148.12	149.48	147.36	149.48	144.70	688,820
2023-09-26	146.26	148.58	146.06	147.24	142.53	613,463
2023-09-25	147.20	148.90	146.78	147.14	142.43	556,079
2023-09-22	147.02	148.26	145.34	147.20	142.49	428,891
2023-09-21	150.26	150.26	147.68	148.04	143.31	645,417
2023-09-20	152.92	153.36	151.88	152.04	147.18	397,298
2023-09-19	151.02	152.54	150.14	151.74	146.89	363,279
2023-09-18	152.44	153.06	150.88	151.70	146.85	361,377
2023-09-15	151.56	153.60	151.56	152.42	147.55	1,644,588
2023-09-14	148.14	150.96	146.80	150.60	145.78	692,900
2023-09-13	148.80	149.44	147.70	148.50	143.75	586,429
2023-09-12	150.50	150.82	147.76	149.12	144.35	676,073
2023-09-11	149.26	150.62	148.06	150.08	145.28	779,807
2023-09-08	148.46	148.66	146.38	148.54	143.79	387,777
2023-09-07	146.00	149.52	145.82	148.46	143.71	498,797
2023-09-06	144.80	146.96	144.42	146.04	141.37	499,618
2023-09-05	145.52	146.68	144.52	145.70	141.04	328,533
2023-09-04	146.48	147.62	145.60	146.08	141.41	326,963
2023-09-01	147.26	147.76	145.50	146.06	141.39	449,775
2023-08-31	149.00	149.70	148.30	148.30	143.56	809,178
2023-08-30	148.52	149.46	146.90	148.88	144.12	309,459
2023-08-29	148.00	148.42	147.04	148.32	143.58	362,559
2023-08-28	146.54	147.76	146.10	147.68	142.96	346,302
2023-08-25	144.76	146.34	144.26	145.10	140.46	383,623
2023-08-24	147.72	148.96	145.24	145.24	140.60	423,039
2023-08-23	146.00	147.00	145.90	146.66	141.97	283,312
2023-08-22	145.78	146.62	145.52	145.54	140.89	324,037
2023-08-21	143.60	146.24	143.46	144.72	140.09	484,823
2023-08-18	144.18	144.32	142.06	143.42	138.83	637,921
2023-08-17	145.36	146.26	144.30	144.74	140.11	454,601
2023-08-16	145.72	147.28	145.44	146.22	141.54	389,697
2023-08-15	148.04	148.14	145.68	146.22	141.54	464,905
2023-08-14	147.38	148.26	147.08	147.66	142.94	476,862
2023-08-11	147.76	148.76	146.98	147.16	142.45	670,185
2023-08-10	148.98	149.90	147.84	148.44	143.69	597,000
2023-08-09	148.48	149.16	147.36	148.02	143.29	427,932
2023-08-08	147.36	148.34	145.68	147.30	142.59	541,871
2023-08-07	146.26	148.26	145.96	147.82	143.09	370,892
2023-08-04	145.30	146.78	145.24	146.26	141.58	702,255
2023-08-03	145.00	146.12	143.22	144.64	140.01	562,429
2023-08-02	145.62	147.28	145.24	145.86	141.20	820,668
2023-08-01	151.24	151.70	147.16	147.16	142.45	755,668
2023-07-31	150.62	152.42	150.02	150.96	146.13	775,255
2023-07-28	147.98	150.86	147.56	150.46	145.65	590,556
2023-07-27	148.08	149.30	146.46	147.70	142.98	897,577
2023-07-26	145.50	145.68	143.24	145.26	140.61	901,962
2023-07-25	143.38	145.14	141.28	144.82	140.19	830,788
2023-07-24	141.00	143.42	140.02	143.08	138.50	442,012
2023-07-21	141.82	141.88	140.24	141.72	137.19	422,354
2023-07-20	138.04	141.54	137.46	141.46	136.94	501,211
2023-07-19	138.92	140.10	138.76	139.00	134.56	517,492
2023-07-18	137.00	138.46	136.56	138.46	134.03	379,978
2023-07-17	137.02	137.90	136.24	137.00	132.62	288,256
2023-07-14	138.44	138.90	137.06	137.06	132.68	389,316
2023-07-13	138.52	139.44	137.72	138.74	134.30	409,833
2023-07-12	136.68	139.08	136.02	138.38	133.95	437,827
2023-07-11	137.24	137.40	135.62	136.22	131.86	398,456
2023-07-10	134.00	136.98	133.96	136.84	132.46	392,002
2023-07-07	134.80	136.02	133.66	134.84	130.53	506,424

← NewerPage 14 of 22 · 1,285 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.