Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	139.76	140.76	138.42	139.64	135.17	529,738
2023-07-04	142.24	142.24	139.92	140.04	135.56	248,755
2023-07-03	143.98	144.42	141.76	141.76	137.23	428,315
2023-06-30	142.56	144.06	141.88	143.46	138.87	782,219
2023-06-29	141.74	142.52	141.04	142.26	137.71	341,693
2023-06-28	140.36	141.62	139.80	141.42	136.90	426,738
2023-06-27	139.30	140.00	138.38	139.62	135.16	511,812
2023-06-26	139.98	140.26	137.18	139.16	134.71	415,316
2023-06-23	139.12	140.24	138.02	139.48	135.02	457,935
2023-06-22	141.20	141.20	138.84	140.06	135.58	429,953
2023-06-21	142.56	142.80	140.48	141.70	137.17	530,898
2023-06-20	142.54	144.38	142.14	143.04	138.47	472,769
2023-06-19	141.00	143.68	141.00	142.90	138.33	496,295
2023-06-16	138.82	141.32	138.48	140.46	135.97	1,168,726
2023-06-15	138.20	138.84	137.52	138.42	133.99	443,775
2023-06-14	139.40	139.74	138.20	138.44	134.01	551,645
2023-06-13	139.72	140.26	137.96	139.28	134.83	479,093
2023-06-12	137.46	139.12	137.42	138.50	134.07	405,048
2023-06-09	135.98	137.42	135.82	136.64	132.27	453,111
2023-06-08	135.00	135.58	133.36	135.44	131.11	430,377
2023-06-07	136.74	137.30	135.08	135.36	131.03	517,786
2023-06-06	137.24	137.98	136.40	136.94	132.56	349,901
2023-06-05	139.02	139.32	136.72	137.24	132.85	375,723
2023-06-02	138.20	139.04	136.84	139.04	134.59	548,461
2023-06-01	136.48	137.70	136.48	137.50	133.10	326,281
2023-05-31	136.20	138.12	135.34	135.44	131.11	1,418,160
2023-05-30	137.76	138.22	136.90	137.76	133.35	503,575
2023-05-29	140.20	140.28	138.54	139.18	133.42	264,168
2023-05-26	137.74	139.40	136.66	139.06	133.31	463,863
2023-05-25	136.92	138.08	136.00	137.14	131.47	442,348
2023-05-24	137.96	138.00	135.90	136.58	130.93	930,399
2023-05-23	143.66	143.66	139.88	139.88	134.09	480,412
2023-05-22	143.74	144.60	142.82	143.36	137.43	429,025
2023-05-19	143.24	143.58	142.26	143.14	137.22	519,998
2023-05-18	144.52	145.52	142.28	143.20	137.28	448,039
2023-05-17	142.32	144.84	142.00	143.86	137.91	429,515
2023-05-16	139.64	142.70	139.50	142.40	136.51	628,668
2023-05-15	140.40	140.64	139.02	139.64	133.86	353,196
2023-05-12	139.48	140.94	139.48	140.00	134.21	471,684
2023-05-11	139.06	140.86	137.78	139.48	133.71	526,064
2023-05-10	137.98	139.36	137.96	138.98	133.23	490,824
2023-05-09	137.90	138.20	136.68	137.50	131.81	603,195
2023-05-08	137.80	137.90	137.16	137.44	131.75	397,680
2023-05-05	138.68	139.12	136.14	137.70	132.00	806,837
2023-05-04	139.30	139.50	137.16	137.30	131.62	970,277
2023-05-03	139.48	140.66	139.32	139.58	133.81	673,236
2023-05-02	140.86	141.14	138.76	138.86	133.12	840,565
2023-04-28	141.38	141.86	139.50	140.94	135.11	641,794
2023-04-27	139.94	141.34	139.34	140.10	134.30	602,368
2023-04-26	142.06	142.50	136.98	139.76	133.98	1,029,513
2023-04-25	142.18	142.42	141.08	142.06	136.18	831,861
2023-04-24	142.26	143.58	142.26	142.42	136.53	584,192
2023-04-21	142.78	143.68	141.88	142.46	136.57	767,765
2023-04-20	142.14	143.22	141.80	142.78	136.87	693,069
2023-04-19	141.74	142.48	141.00	142.36	136.47	715,331
2023-04-18	142.02	142.96	140.94	141.70	135.84	768,255
2023-04-17	137.30	139.90	137.26	139.90	134.11	854,043
2023-04-14	138.08	138.42	136.64	136.90	131.24	880,021
2023-04-13	137.18	138.66	137.18	138.02	132.31	724,089
2023-04-12	136.94	137.74	136.70	137.46	131.77	707,810

← NewerPage 15 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.