Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	137.46	137.46	136.54	137.00	131.33	735,071
2023-04-06	135.20	136.42	135.14	136.42	130.78	736,217
2023-04-05	135.92	136.38	134.64	134.70	129.13	581,929
2023-04-04	136.64	136.96	135.58	135.68	130.07	586,997
2023-04-03	136.82	136.82	133.72	135.48	129.88	696,491
2023-03-31	137.08	137.62	136.54	136.54	130.89	779,246
2023-03-30	138.00	138.38	136.96	136.96	131.29	618,527
2023-03-29	135.74	137.46	135.18	137.46	131.77	817,909
2023-03-28	136.24	136.42	133.84	135.04	129.45	422,433
2023-03-27	134.70	135.64	134.26	135.14	129.55	612,419
2023-03-24	134.02	134.02	132.00	133.30	127.79	947,272
2023-03-23	134.74	134.84	133.24	134.70	129.13	586,883
2023-03-22	134.34	135.12	133.22	134.84	129.26	416,511
2023-03-21	132.00	135.38	131.86	134.14	128.59	1,029,064
2023-03-20	127.80	130.82	125.16	130.38	124.99	909,187
2023-03-17	132.56	133.18	127.90	128.38	123.07	1,153,594
2023-03-16	128.78	131.72	127.26	130.92	125.50	1,006,160
2023-03-15	132.52	132.52	127.08	127.14	121.88	1,144,645
2023-03-14	128.50	133.68	128.40	133.14	127.63	845,601
2023-03-13	133.66	133.90	127.80	128.60	123.28	1,092,160
2023-03-10	133.46	134.30	132.34	133.44	127.92	766,391
2023-03-09	134.34	136.40	133.92	135.92	130.30	478,343
2023-03-08	135.64	136.04	134.26	134.44	128.88	697,648
2023-03-07	136.30	136.58	135.38	135.78	130.16	532,625
2023-03-06	135.74	136.88	135.30	135.78	130.16	459,728
2023-03-03	134.10	135.64	134.10	135.22	129.63	498,756
2023-03-02	133.10	133.92	132.44	133.78	128.25	650,845
2023-03-01	133.74	134.42	133.34	133.96	128.42	607,407
2023-02-28	134.22	134.66	133.20	133.96	128.42	899,232
2023-02-27	134.20	135.86	134.14	134.90	129.32	596,344
2023-02-24	135.38	136.30	133.30	133.30	127.79	1,672,129
2023-02-23	134.58	135.68	133.96	134.84	129.26	616,982
2023-02-22	134.14	134.52	132.80	134.14	128.59	639,609
2023-02-21	134.10	135.46	133.30	134.36	128.80	627,208
2023-02-20	137.10	137.58	133.76	134.78	129.20	651,372
2023-02-17	133.28	137.26	132.50	136.86	131.20	941,270
2023-02-16	133.22	134.48	132.94	134.10	128.55	669,429
2023-02-15	129.92	132.54	129.90	132.32	126.85	639,334
2023-02-14	132.40	132.56	129.42	129.76	124.39	1,079,555
2023-02-13	130.54	132.76	130.54	132.56	127.08	556,215
2023-02-10	131.30	131.98	129.50	129.98	124.60	772,644
2023-02-09	130.78	131.80	130.76	130.90	125.49	465,094
2023-02-08	130.24	131.14	129.82	130.18	124.79	588,855
2023-02-07	131.24	131.24	129.02	129.40	124.05	685,186
2023-02-06	132.02	132.10	129.78	130.76	125.35	725,453
2023-02-03	132.12	132.50	130.26	132.40	126.92	1,115,180
2023-02-02	131.76	132.88	131.08	132.64	127.15	790,112
2023-02-01	132.42	132.60	131.24	131.40	125.96	836,434
2023-01-31	131.38	132.20	130.94	131.80	126.35	802,718
2023-01-30	131.58	132.54	130.98	131.80	126.35	800,830
2023-01-27	132.50	133.18	131.78	132.20	126.73	906,967
2023-01-26	131.40	132.48	130.84	132.00	126.54	749,955
2023-01-25	131.84	133.10	129.94	130.30	124.91	1,092,254
2023-01-24	131.02	132.66	129.48	131.28	125.85	952,115
2023-01-23	129.50	131.78	129.28	131.38	125.95	668,822
2023-01-20	127.90	129.70	127.54	129.42	124.07	732,425
2023-01-19	129.02	129.52	126.84	127.22	121.96	998,367
2023-01-18	128.08	131.04	128.08	129.30	123.95	948,356
2023-01-17	126.70	129.24	126.62	127.98	122.69	597,020
2023-01-16	126.76	127.70	126.50	126.70	121.46	420,067

← NewerPage 16 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.