Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	105.66	107.52	105.40	107.50	103.05	764,276
2022-10-19	108.18	108.90	105.26	106.04	101.65	719,763
2022-10-18	107.60	107.98	105.86	106.84	102.42	692,022
2022-10-17	103.42	106.30	103.10	105.56	101.19	685,099
2022-10-14	104.04	105.38	102.24	102.24	98.011	1,003,143
2022-10-13	97.150	102.96	96.870	102.04	97.819	1,425,680
2022-10-12	98.820	99.530	96.710	97.320	93.294	785,823
2022-10-11	98.740	99.620	98.320	98.820	94.732	681,414
2022-10-10	98.730	100.24	98.520	99.130	95.029	536,028
2022-10-07	98.820	101.06	98.760	99.590	95.470	636,378
2022-10-06	100.24	101.76	99.130	99.450	95.336	699,166
2022-10-05	98.670	100.20	98.530	99.830	95.700	918,298
2022-10-04	95.690	99.500	95.140	99.150	95.048	925,093
2022-10-03	93.270	94.620	91.610	94.190	90.294	665,110
2022-09-30	93.740	94.700	92.900	94.010	90.121	770,841
2022-09-29	92.990	93.730	91.680	93.010	89.162	756,275
2022-09-28	90.520	92.870	89.410	92.510	88.683	961,298
2022-09-27	93.280	94.050	91.710	91.710	87.916	935,905
2022-09-26	91.790	93.490	91.200	92.890	89.047	836,076
2022-09-23	95.600	96.690	92.300	92.550	88.722	842,231
2022-09-22	96.010	97.270	95.280	95.700	91.741	619,355
2022-09-21	95.840	97.500	95.360	97.350	93.323	501,109
2022-09-20	99.350	99.430	96.300	96.520	92.527	712,806
2022-09-19	98.260	99.800	96.840	99.120	95.020	563,040
2022-09-16	100.08	100.08	97.830	98.530	94.454	1,264,975
2022-09-15	102.96	103.72	101.20	101.68	97.474	777,498
2022-09-14	103.52	103.70	101.78	102.98	98.720	803,530
2022-09-13	105.76	106.80	103.80	104.02	99.717	565,047
2022-09-12	104.48	106.62	103.60	105.92	101.54	618,281
2022-09-09	102.54	104.32	102.04	103.80	99.506	539,550
2022-09-08	103.30	103.74	100.94	102.62	98.375	447,609
2022-09-07	101.72	103.62	101.52	102.64	98.394	685,404
2022-09-06	100.32	101.62	100.22	101.14	96.956	466,291
2022-09-05	100.10	100.76	99.390	100.76	96.592	421,620
2022-09-02	100.08	102.86	99.700	102.36	98.126	504,114
2022-09-01	101.22	101.84	98.580	99.470	95.355	659,602
2022-08-31	103.24	103.38	101.02	101.90	97.685	842,341
2022-08-30	103.50	104.64	103.04	103.16	98.893	382,367
2022-08-29	103.50	104.00	101.86	103.40	99.123	385,355
2022-08-26	107.38	108.10	104.68	104.80	100.46	586,695
2022-08-25	108.10	108.68	106.96	107.10	102.67	430,013
2022-08-24	106.60	107.68	106.06	107.40	102.96	512,599
2022-08-23	106.98	109.02	106.68	107.02	102.59	598,937
2022-08-22	109.30	109.50	107.02	107.84	103.38	581,833
2022-08-19	110.72	111.38	109.74	109.92	105.37	505,146
2022-08-18	111.30	112.06	110.84	111.58	106.96	360,377
2022-08-17	112.56	112.76	111.30	111.62	107.00	363,209
2022-08-16	112.02	113.46	111.56	112.46	107.81	438,790
2022-08-15	110.08	112.06	109.72	111.98	107.35	360,349
2022-08-12	109.82	110.54	109.54	109.74	105.20	515,436
2022-08-11	110.00	110.92	109.16	109.90	105.35	442,460
2022-08-10	107.80	109.94	107.64	109.82	105.28	519,434
2022-08-09	107.24	108.40	106.72	107.98	103.51	501,404
2022-08-08	106.48	108.66	106.40	107.34	102.90	384,951
2022-08-05	107.22	107.48	106.02	106.06	101.67	533,752
2022-08-04	107.64	107.98	106.42	107.32	102.88	475,469
2022-08-03	106.90	109.08	106.66	107.76	103.30	439,481
2022-08-02	106.76	108.96	106.74	107.14	102.71	771,973
2022-08-01	106.92	107.90	106.26	106.92	102.50	623,652
2022-07-29	106.00	107.38	105.38	106.98	102.55	1,033,704

← NewerPage 18 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.