Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	109.70	113.22	109.68	112.66	107.46	921,051
2022-02-08	107.60	109.28	107.30	108.74	103.72	761,441
2022-02-07	106.50	107.88	105.38	107.54	102.58	513,752
2022-02-04	107.98	108.80	104.66	106.16	101.26	801,998
2022-02-03	109.84	110.66	107.24	107.42	102.46	629,361
2022-02-02	111.14	113.54	109.56	109.86	104.79	718,026
2022-02-01	108.78	111.10	108.68	110.98	105.86	864,276
2022-01-31	105.68	106.84	103.50	106.62	101.70	997,324
2022-01-28	107.48	108.10	102.68	103.94	99.142	924,165
2022-01-27	106.68	109.22	106.50	108.02	103.03	711,974
2022-01-26	106.76	109.90	106.76	109.24	104.20	959,741
2022-01-25	105.58	107.68	103.70	105.88	100.99	1,035,194
2022-01-24	109.56	110.90	103.94	104.02	99.218	1,829,580
2022-01-21	111.88	113.64	110.36	111.14	106.01	1,325,248
2022-01-20	112.24	113.14	111.52	112.70	107.50	1,012,534
2022-01-19	112.62	115.14	111.64	112.18	107.00	807,404
2022-01-18	112.00	112.30	109.16	112.06	106.89	716,445
2022-01-17	113.68	113.86	111.98	112.56	107.36	587,214
2022-01-14	111.76	113.20	111.00	112.80	107.59	611,540
2022-01-13	109.72	112.36	109.70	112.36	107.17	771,006
2022-01-12	111.02	112.00	108.86	109.88	104.81	692,828
2022-01-11	113.02	113.30	110.16	110.88	105.76	816,486
2022-01-10	112.00	114.48	111.66	112.64	107.44	619,374
2022-01-07	111.68	112.26	110.40	112.16	106.98	973,815
2022-01-06	109.88	112.90	109.68	111.74	106.58	782,223
2022-01-05	111.04	111.98	109.38	111.70	106.54	745,581
2022-01-04	110.58	111.46	109.96	110.82	105.70	809,339
2022-01-03	108.34	110.86	107.80	110.08	105.00	786,437
2021-12-31	106.96	107.66	106.48	107.66	102.69	222,313
2021-12-30	105.80	107.28	105.40	107.08	102.14	454,473
2021-12-29	106.74	107.82	105.58	105.96	101.07	321,994
2021-12-28	106.68	107.08	106.08	106.88	101.95	335,180
2021-12-27	106.54	107.16	105.20	106.68	101.76	459,530
2021-12-24	106.08	106.70	105.60	106.70	101.77	147,902
2021-12-23	105.16	107.26	105.16	107.04	102.10	753,092
2021-12-22	101.54	104.56	101.30	104.56	99.733	765,943
2021-12-21	100.90	102.36	99.930	101.54	96.852	940,308
2021-12-20	99.090	100.64	96.170	99.440	94.849	1,479,490
2021-12-17	100.00	101.60	99.460	101.24	96.566	1,726,184
2021-12-16	100.30	101.24	99.240	100.00	95.384	959,760
2021-12-15	100.94	100.94	98.400	98.500	93.953	706,685
2021-12-14	101.34	102.34	100.32	100.56	95.918	739,108
2021-12-13	104.46	104.46	100.68	100.68	96.032	962,373
2021-12-10	105.20	106.04	103.82	103.82	99.027	984,752
2021-12-09	106.50	106.76	104.84	105.96	101.07	911,386
2021-12-08	105.54	108.60	103.60	107.52	102.56	1,373,474
2021-12-07	105.20	106.84	104.18	106.06	101.16	1,211,984
2021-12-06	100.42	104.36	99.110	103.78	98.989	1,580,603
2021-12-03	102.88	103.72	97.940	98.660	94.105	1,226,102
2021-12-02	101.60	105.02	101.10	102.14	97.425	1,456,539
2021-12-01	100.00	103.24	99.380	103.12	98.360	1,605,680
2021-11-30	99.660	101.58	96.880	98.780	94.220	2,125,689
2021-11-29	102.50	103.78	101.00	101.60	96.910	1,134,580
2021-11-26	106.60	106.60	99.170	101.10	96.433	2,363,910
2021-11-25	112.36	113.08	111.32	112.66	107.46	467,813
2021-11-24	112.88	113.76	110.80	112.48	107.29	725,626
2021-11-23	111.20	113.54	111.10	112.22	107.04	643,585
2021-11-22	113.40	114.16	111.10	111.60	106.45	949,626
2021-11-19	116.00	116.38	111.50	112.96	107.75	1,313,462
2021-11-18	116.22	117.66	115.08	115.82	110.47	811,502

← NewerPage 21 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.