Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	106.00	107.38	105.38	106.98	102.55	1,033,704
2022-07-28	104.78	105.42	102.28	105.42	101.06	718,734
2022-07-27	103.78	104.72	102.96	103.94	99.640	534,493
2022-07-26	102.48	105.48	102.42	103.44	99.161	727,529
2022-07-25	102.80	103.24	101.66	102.60	98.356	561,035
2022-07-22	102.52	104.94	102.36	103.50	99.219	591,637
2022-07-21	103.20	104.62	102.38	103.04	98.778	663,940
2022-07-20	104.76	104.98	102.54	103.68	99.391	492,631
2022-07-19	102.98	105.16	102.50	104.22	99.909	719,383
2022-07-18	104.40	105.06	103.32	104.28	99.966	699,922
2022-07-15	101.24	104.12	100.06	103.94	99.640	891,412
2022-07-14	100.56	101.96	99.520	100.72	96.554	657,666
2022-07-13	101.22	101.96	99.040	101.02	96.841	609,907
2022-07-12	97.520	101.72	97.270	101.32	97.129	861,587
2022-07-11	97.920	100.20	97.330	98.390	94.320	772,600
2022-07-08	99.000	99.800	97.980	99.420	95.307	768,374
2022-07-07	96.130	98.720	95.770	98.720	94.636	893,668
2022-07-06	93.900	95.950	93.860	95.330	91.387	758,778
2022-07-05	95.530	96.020	90.660	91.800	88.003	885,959
2022-07-04	96.060	96.570	94.810	94.900	90.974	471,760
2022-07-01	93.370	96.660	93.060	95.100	91.166	688,084
2022-06-30	92.000	94.230	91.060	94.210	90.313	1,101,337
2022-06-29	95.350	95.980	93.280	93.440	89.575	664,127
2022-06-28	94.480	97.490	94.460	96.470	92.479	848,784
2022-06-27	95.000	95.430	92.820	92.870	89.028	849,443
2022-06-24	92.980	95.320	91.900	95.000	91.070	643,766
2022-06-23	93.630	94.480	92.400	92.400	88.578	764,125
2022-06-22	93.580	94.770	92.720	93.940	90.054	628,661
2022-06-21	96.500	99.000	94.900	95.300	91.358	793,909
2022-06-20	91.230	96.460	90.140	96.330	92.345	956,176
2022-06-17	90.360	93.390	89.830	91.140	87.370	1,458,798
2022-06-16	91.660	92.190	89.740	89.740	86.028	762,000
2022-06-15	90.070	91.700	89.200	91.700	87.907	891,855
2022-06-14	89.450	90.610	87.850	88.700	85.031	905,208
2022-06-13	90.270	91.370	87.980	88.340	84.686	1,041,070
2022-06-10	94.250	94.690	91.670	91.670	87.878	852,784
2022-06-09	97.490	97.930	95.010	95.070	91.137	688,367
2022-06-08	100.50	101.14	97.980	98.080	94.023	729,778
2022-06-07	97.550	98.550	97.000	97.700	93.658	511,510
2022-06-06	96.100	98.990	96.100	98.520	94.445	547,438
2022-06-03	98.450	98.510	96.190	96.190	92.211	542,886
2022-06-02	96.820	98.080	96.710	98.080	94.023	512,334
2022-06-01	97.200	98.500	96.580	96.630	92.633	880,062
2022-05-31	98.560	98.590	96.000	96.250	92.268	1,149,224
2022-05-30	100.14	101.04	99.480	99.910	95.298	487,391
2022-05-27	98.610	100.48	97.200	99.540	94.945	563,735
2022-05-26	94.770	98.920	94.510	98.580	94.029	608,578
2022-05-25	93.180	95.020	92.080	94.720	90.347	526,437
2022-05-24	92.440	94.380	92.090	92.090	87.839	814,678
2022-05-23	98.150	98.310	93.770	96.130	91.692	677,067
2022-05-20	96.950	98.780	95.610	96.010	91.578	628,179
2022-05-19	96.430	96.600	94.580	95.880	91.454	655,451
2022-05-18	98.600	99.230	97.360	97.910	93.390	499,669
2022-05-17	97.330	99.000	97.130	98.620	94.067	492,944
2022-05-16	96.230	96.970	94.620	96.480	92.026	710,608
2022-05-13	94.140	96.600	93.490	96.530	92.074	800,030
2022-05-12	93.030	94.100	91.740	93.770	89.441	1,384,632
2022-05-11	93.080	96.120	92.790	95.860	91.435	985,408
2022-05-10	93.860	94.770	92.520	92.660	88.382	930,977
2022-05-09	94.550	95.790	92.280	92.280	88.020	1,161,172

← NewerPage 19 of 22 · 1,282 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.