Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	125.58	127.68	125.26	126.54	121.31	525,960
2023-01-12	123.66	126.82	123.56	125.24	120.06	875,901
2023-01-11	122.08	123.66	121.26	123.10	118.01	922,361
2023-01-10	122.50	122.84	120.64	121.84	116.80	512,892
2023-01-09	122.54	123.18	120.76	122.14	117.09	804,193
2023-01-06	121.00	122.40	120.10	122.40	117.34	724,545
2023-01-05	119.00	120.08	118.60	118.80	113.89	539,669
2023-01-04	118.48	119.28	116.60	119.00	114.08	749,997
2023-01-03	118.06	120.32	117.84	118.00	113.12	601,931
2023-01-02	117.74	118.68	117.28	118.54	113.64	375,130
2022-12-30	117.00	117.32	116.28	116.92	112.08	414,433
2022-12-29	117.72	118.08	116.88	118.02	113.14	291,863
2022-12-28	118.90	119.56	117.86	117.98	113.10	344,929
2022-12-27	118.58	119.36	118.24	119.36	114.42	289,808
2022-12-23	117.90	118.16	116.64	117.56	112.70	316,143
2022-12-22	119.62	120.10	117.60	117.88	113.00	551,859
2022-12-21	117.50	119.98	117.14	119.54	114.60	589,494
2022-12-20	115.32	117.44	114.96	116.90	112.06	500,747
2022-12-19	116.00	117.12	115.98	116.58	111.76	469,906
2022-12-16	116.04	117.14	114.56	115.82	111.03	1,209,789
2022-12-15	117.44	118.46	115.92	115.92	111.12	856,625
2022-12-14	117.94	119.28	117.02	118.16	113.27	599,213
2022-12-13	117.68	118.52	116.26	118.10	113.21	792,406
2022-12-12	116.28	118.10	116.22	117.10	112.26	501,052
2022-12-09	117.22	117.54	115.56	117.18	112.33	446,294
2022-12-08	116.34	117.24	115.98	116.78	111.95	427,906
2022-12-07	115.68	117.14	115.32	115.94	111.14	732,899
2022-12-06	115.90	117.40	115.78	116.10	111.30	623,592
2022-12-05	117.40	118.04	115.50	116.60	111.78	527,739
2022-12-02	116.48	117.64	116.20	117.16	112.31	583,807
2022-12-01	118.20	118.26	115.10	116.54	111.72	686,755
2022-11-30	117.50	118.06	116.76	117.42	112.56	1,177,144
2022-11-29	115.48	116.92	115.40	116.50	111.68	737,347
2022-11-28	116.48	117.62	115.16	115.30	110.53	835,031
2022-11-25	115.92	117.62	115.92	117.22	112.37	740,113
2022-11-24	116.08	116.82	115.58	116.44	111.62	548,134
2022-11-23	115.88	116.48	115.28	116.38	111.57	636,572
2022-11-22	115.50	115.92	114.10	115.56	110.78	675,536
2022-11-21	114.14	115.38	113.88	114.74	109.99	567,556
2022-11-18	113.60	115.14	112.94	114.74	109.99	935,715
2022-11-17	112.70	112.74	110.74	112.34	107.69	961,023
2022-11-16	111.90	113.98	111.28	112.26	107.62	759,182
2022-11-15	109.78	111.94	109.44	111.70	107.08	855,562
2022-11-14	110.60	111.30	108.74	109.34	104.82	801,109
2022-11-11	112.48	113.38	110.42	110.80	106.22	990,253
2022-11-10	113.50	115.20	111.54	112.20	107.56	1,203,424
2022-11-09	113.76	114.54	113.06	114.00	109.28	581,400
2022-11-08	113.34	113.66	112.52	113.50	108.80	564,879
2022-11-07	113.26	114.58	112.26	113.34	108.65	578,392
2022-11-04	112.70	115.12	111.30	113.60	108.90	1,069,092
2022-11-03	111.02	112.48	110.74	112.08	107.44	637,479
2022-11-02	113.90	114.02	110.76	111.34	106.73	935,708
2022-11-01	114.40	115.42	113.04	113.42	108.73	557,763
2022-10-31	112.00	113.62	110.72	112.72	108.06	859,646
2022-10-28	110.36	114.52	109.18	113.70	109.00	1,321,183
2022-10-27	111.74	112.48	110.40	111.06	106.47	1,086,147
2022-10-26	110.20	112.86	110.10	112.00	107.37	1,088,989
2022-10-25	109.46	110.66	107.76	110.34	105.78	909,948
2022-10-24	108.60	111.14	107.64	109.48	104.95	947,546
2022-10-21	106.34	108.36	106.08	108.14	103.67	805,853

← NewerPage 17 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.