Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	96.600	97.840	94.840	95.420	91.015	1,254,036
2022-05-05	101.00	102.40	96.420	97.110	92.627	791,222
2022-05-04	101.48	102.30	98.650	98.680	94.125	584,637
2022-05-03	99.930	100.72	98.120	100.48	95.841	771,990
2022-05-02	102.50	102.50	99.130	99.600	95.002	816,077
2022-04-29	105.46	107.40	101.90	103.18	98.417	1,048,935
2022-04-28	105.54	107.80	104.10	105.46	100.59	624,038
2022-04-27	105.28	105.86	102.86	104.44	99.619	582,753
2022-04-26	105.48	108.62	104.50	105.20	100.34	913,327
2022-04-25	105.52	106.36	104.06	104.06	99.256	794,810
2022-04-22	107.36	108.72	106.72	106.96	102.02	661,495
2022-04-21	105.18	110.10	104.92	109.46	104.41	939,517
2022-04-20	102.74	105.14	102.38	105.14	100.29	573,180
2022-04-19	102.66	103.42	101.32	102.80	98.054	497,344
2022-04-14	102.48	104.32	102.32	103.88	99.084	619,229
2022-04-13	101.28	102.02	100.28	102.02	97.310	477,591
2022-04-12	99.730	102.52	99.530	101.54	96.852	624,795
2022-04-11	100.72	103.60	99.520	102.00	97.291	618,905
2022-04-08	101.98	104.46	101.22	101.70	97.005	627,265
2022-04-07	102.00	103.30	100.46	100.72	96.070	786,475
2022-04-06	102.90	104.28	101.10	101.10	96.433	844,427
2022-04-05	106.28	106.56	102.02	103.18	98.417	769,684
2022-04-04	107.48	107.66	105.34	106.62	101.70	571,828
2022-04-01	107.30	107.64	106.26	106.98	102.04	607,715
2022-03-31	108.30	108.62	106.52	107.26	102.31	916,873
2022-03-30	109.34	109.76	106.54	108.04	103.05	736,158
2022-03-29	106.14	110.78	105.50	110.12	105.04	1,218,612
2022-03-28	105.08	106.26	103.62	103.62	98.836	786,277
2022-03-25	104.78	105.36	103.16	104.46	99.638	607,474
2022-03-24	104.06	104.88	101.90	104.56	99.733	881,429
2022-03-23	104.74	105.40	103.24	104.32	99.504	730,915
2022-03-22	103.78	105.02	102.74	104.94	100.10	833,627
2022-03-21	106.02	106.52	102.98	103.56	98.779	1,088,230
2022-03-18	106.98	107.04	103.58	106.54	101.62	1,460,724
2022-03-17	107.74	108.12	104.52	106.84	101.91	752,379
2022-03-16	106.02	109.78	105.32	108.04	103.05	1,354,532
2022-03-15	104.26	104.54	101.28	103.18	98.417	1,323,713
2022-03-14	105.52	108.12	104.56	105.34	100.48	895,371
2022-03-11	101.02	106.52	101.00	104.14	99.332	1,305,546
2022-03-10	104.78	105.04	99.120	101.26	96.585	1,176,387
2022-03-09	99.560	104.48	98.680	104.48	99.657	1,722,827
2022-03-08	94.000	99.280	93.400	95.450	91.044	1,198,686
2022-03-07	93.790	98.840	91.480	95.310	90.910	1,658,281
2022-03-04	102.26	103.26	95.650	97.000	92.522	1,652,251
2022-03-03	108.30	109.76	103.30	103.76	98.970	874,959
2022-03-02	103.64	109.80	100.56	108.26	103.26	1,637,797
2022-03-01	114.74	114.74	103.70	103.70	98.913	1,751,732
2022-02-28	112.10	115.42	110.92	114.70	109.40	1,710,541
2022-02-25	108.62	114.80	107.90	114.54	109.25	1,099,647
2022-02-24	108.56	109.90	103.30	108.10	103.11	1,732,048
2022-02-23	112.90	116.34	111.74	112.34	107.15	663,487
2022-02-22	108.68	113.62	108.02	113.18	107.96	820,613
2022-02-21	114.66	115.14	110.66	111.00	105.88	680,274
2022-02-18	114.06	115.24	112.72	113.44	108.20	804,687
2022-02-17	115.40	116.88	113.10	114.36	109.08	737,492
2022-02-16	115.30	117.20	114.70	116.00	110.64	688,106
2022-02-15	111.80	115.54	111.38	115.00	109.69	858,277
2022-02-14	112.50	113.30	109.02	112.22	107.04	879,492
2022-02-11	113.46	115.58	113.02	115.02	109.71	745,339
2022-02-10	113.30	115.30	112.22	115.08	109.77	840,678

← NewerPage 20 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.