Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 320.40 | 330.30 | 319.60 | 329.80 | 329.80 | 497,864 |
| 2026-07-23 | 324.80 | 325.00 | 316.90 | 321.40 | 321.40 | 914,976 |
| 2026-07-22 | 323.30 | 328.20 | 322.60 | 327.30 | 327.30 | 608,888 |
| 2026-07-21 | 324.30 | 326.90 | 317.70 | 322.90 | 322.90 | 601,247 |
| 2026-07-20 | 328.30 | 329.50 | 323.60 | 324.70 | 324.70 | 478,163 |
| 2026-07-17 | 325.20 | 330.50 | 323.80 | 329.50 | 329.50 | 602,367 |
| 2026-07-16 | 330.30 | 333.70 | 322.10 | 329.10 | 329.10 | 640,066 |
| 2026-07-15 | 326.20 | 330.80 | 323.40 | 330.80 | 330.80 | 535,004 |
| 2026-07-14 | 325.10 | 329.60 | 322.10 | 327.80 | 327.80 | 476,984 |
| 2026-07-13 | 333.30 | 333.80 | 327.70 | 330.10 | 330.10 | 408,532 |
| 2026-07-10 | 340.30 | 340.30 | 332.50 | 336.10 | 336.10 | 358,726 |
| 2026-07-09 | 335.30 | 341.10 | 333.90 | 340.00 | 340.00 | 421,647 |
| 2026-07-08 | 340.80 | 341.80 | 330.30 | 332.50 | 332.50 | 898,298 |
| 2026-07-07 | 354.10 | 356.60 | 345.90 | 347.20 | 347.20 | 654,008 |
| 2026-07-06 | 358.50 | 360.80 | 356.10 | 357.10 | 357.10 | 536,286 |
| 2026-07-03 | 356.10 | 358.20 | 353.10 | 356.70 | 356.70 | 528,697 |
| 2026-07-02 | 348.00 | 358.20 | 346.70 | 353.30 | 353.30 | 696,260 |
| 2026-07-01 | 346.20 | 351.20 | 345.40 | 349.90 | 349.90 | 729,161 |
| 2026-06-30 | 339.30 | 345.70 | 338.70 | 345.00 | 345.00 | 1,018,904 |
| 2026-06-29 | 332.10 | 336.50 | 329.20 | 336.50 | 336.50 | 629,988 |
| 2026-06-26 | 339.60 | 341.60 | 331.50 | 332.70 | 332.70 | 720,431 |
| 2026-06-25 | 338.40 | 345.60 | 337.70 | 343.70 | 343.70 | 762,269 |
| 2026-06-24 | 329.70 | 338.60 | 329.50 | 338.40 | 338.40 | 938,366 |
| 2026-06-23 | 329.00 | 335.20 | 326.50 | 331.10 | 331.10 | 783,536 |
| 2026-06-22 | 329.50 | 331.50 | 328.00 | 331.20 | 331.20 | 673,038 |
| 2026-06-19 | 333.10 | 338.70 | 329.40 | 329.40 | 329.40 | 1,303,111 |
| 2026-06-18 | 328.00 | 333.50 | 326.00 | 333.50 | 333.50 | 1,265,263 |
| 2026-06-17 | 326.00 | 328.90 | 323.20 | 324.00 | 324.00 | 666,604 |
| 2026-06-16 | 317.80 | 325.80 | 317.70 | 324.00 | 324.00 | 672,608 |
| 2026-06-15 | 320.00 | 322.30 | 315.60 | 316.40 | 316.40 | 1,068,928 |
| 2026-06-12 | 306.60 | 312.30 | 302.10 | 306.10 | 306.10 | 858,930 |
| 2026-06-11 | 290.50 | 297.00 | 290.50 | 295.30 | 295.30 | 562,619 |
| 2026-06-10 | 296.20 | 300.40 | 291.30 | 291.50 | 291.50 | 634,186 |
| 2026-06-09 | 293.40 | 302.90 | 293.20 | 295.60 | 295.60 | 570,547 |
| 2026-06-08 | 290.70 | 298.10 | 287.10 | 294.50 | 294.50 | 539,018 |
| 2026-06-05 | 301.20 | 302.00 | 297.50 | 298.50 | 298.50 | 474,814 |
| 2026-06-04 | 293.80 | 302.40 | 292.90 | 300.30 | 300.30 | 467,000 |
| 2026-06-03 | 296.00 | 296.60 | 291.30 | 293.80 | 293.80 | 665,173 |
| 2026-06-02 | 298.00 | 300.80 | 293.90 | 298.00 | 298.00 | 503,251 |
| 2026-06-01 | 302.50 | 304.10 | 292.80 | 297.00 | 297.00 | 747,144 |
| 2026-05-29 | 307.70 | 310.90 | 305.60 | 305.70 | 305.70 | 970,493 |
| 2026-05-28 | 296.00 | 306.10 | 294.80 | 303.00 | 303.00 | 626,933 |
| 2026-05-27 | 297.20 | 304.50 | 295.50 | 299.00 | 299.00 | 655,304 |
| 2026-05-26 | 299.40 | 300.30 | 292.00 | 295.10 | 295.10 | 830,640 |
| 2026-05-25 | 291.00 | 302.90 | 291.00 | 301.50 | 298.15 | 571,907 |
| 2026-05-22 | 282.80 | 287.80 | 279.60 | 285.00 | 281.83 | 564,945 |
| 2026-05-21 | 283.00 | 286.70 | 279.70 | 279.70 | 276.59 | 601,063 |
| 2026-05-20 | 273.60 | 287.00 | 272.90 | 282.50 | 279.36 | 895,975 |
| 2026-05-19 | 273.50 | 279.90 | 273.30 | 274.20 | 271.15 | 503,552 |
| 2026-05-18 | 266.90 | 277.90 | 266.30 | 273.90 | 270.86 | 622,859 |
| 2026-05-15 | 278.70 | 280.30 | 271.40 | 271.40 | 268.38 | 726,463 |
| 2026-05-14 | 281.80 | 286.70 | 279.80 | 283.20 | 280.05 | 395,948 |
| 2026-05-13 | 283.20 | 283.60 | 275.50 | 281.50 | 278.37 | 557,811 |
| 2026-05-12 | 279.40 | 282.00 | 277.30 | 280.70 | 277.58 | 685,628 |
| 2026-05-11 | 281.40 | 284.50 | 278.90 | 284.40 | 281.24 | 475,887 |
| 2026-05-08 | 292.00 | 293.00 | 285.10 | 286.30 | 283.12 | 588,821 |
| 2026-05-07 | 297.80 | 304.30 | 294.80 | 294.80 | 291.52 | 787,107 |
| 2026-05-06 | 276.20 | 304.00 | 275.70 | 296.70 | 293.40 | 1,746,165 |
| 2026-05-05 | 267.10 | 272.30 | 266.20 | 272.30 | 269.27 | 599,357 |
| 2026-05-04 | 274.10 | 275.00 | 265.00 | 265.20 | 262.25 | 812,035 |
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.