Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 274.10 | 275.00 | 265.00 | 265.20 | 262.25 | 812,035 |
| 2026-04-30 | 264.10 | 274.60 | 262.60 | 273.00 | 269.97 | 1,293,835 |
| 2026-04-29 | 270.50 | 271.50 | 266.30 | 268.80 | 265.81 | 751,012 |
| 2026-04-28 | 273.10 | 275.20 | 268.20 | 271.30 | 268.29 | 627,747 |
| 2026-04-27 | 271.90 | 275.00 | 269.60 | 274.00 | 270.96 | 663,304 |
| 2026-04-24 | 272.90 | 277.90 | 268.70 | 270.00 | 267.00 | 771,006 |
| 2026-04-23 | 278.70 | 282.80 | 270.80 | 279.00 | 275.90 | 892,608 |
| 2026-04-22 | 283.00 | 284.90 | 271.40 | 272.50 | 269.47 | 1,204,160 |
| 2026-04-21 | 299.00 | 301.20 | 282.40 | 282.40 | 279.26 | 1,155,401 |
| 2026-04-20 | 310.10 | 310.30 | 302.20 | 303.00 | 299.63 | 855,138 |
| 2026-04-17 | 298.50 | 320.70 | 297.00 | 315.30 | 311.80 | 850,254 |
| 2026-04-16 | 309.20 | 311.20 | 298.20 | 298.20 | 294.89 | 716,286 |
| 2026-04-15 | 315.10 | 315.10 | 307.20 | 308.80 | 305.37 | 555,879 |
| 2026-04-14 | 311.00 | 319.20 | 310.80 | 317.40 | 313.87 | 585,598 |
| 2026-04-13 | 309.10 | 311.60 | 303.90 | 310.10 | 306.65 | 404,813 |
| 2026-04-10 | 314.40 | 317.90 | 311.60 | 313.30 | 309.82 | 705,842 |
| 2026-04-09 | 312.30 | 316.50 | 311.80 | 316.00 | 312.49 | 938,790 |
| 2026-04-08 | 311.10 | 316.70 | 308.20 | 313.10 | 309.62 | 1,628,081 |
| 2026-04-07 | 290.60 | 290.90 | 281.80 | 283.00 | 279.86 | 673,940 |
| 2026-04-02 | 285.90 | 291.30 | 283.10 | 287.30 | 284.11 | 543,431 |
| 2026-04-01 | 289.40 | 292.80 | 286.10 | 290.60 | 287.37 | 845,138 |
| 2026-03-31 | 274.10 | 280.80 | 273.70 | 279.40 | 276.30 | 958,026 |
| 2026-03-30 | 276.00 | 281.30 | 274.20 | 274.40 | 271.35 | 973,865 |
| 2026-03-27 | 281.00 | 282.50 | 275.70 | 278.40 | 275.31 | 856,635 |
| 2026-03-26 | 283.70 | 284.50 | 279.40 | 281.70 | 278.57 | 665,319 |
| 2026-03-25 | 287.50 | 290.40 | 284.50 | 288.10 | 284.90 | 569,758 |
| 2026-03-24 | 286.70 | 287.10 | 278.50 | 282.10 | 278.97 | 960,135 |
| 2026-03-23 | 276.50 | 295.40 | 271.30 | 287.30 | 284.11 | 1,025,012 |
| 2026-03-20 | 295.00 | 296.50 | 279.30 | 281.60 | 278.47 | 1,910,453 |
| 2026-03-19 | 302.10 | 303.10 | 293.20 | 293.20 | 289.94 | 1,162,216 |
| 2026-03-18 | 305.30 | 311.20 | 304.70 | 306.60 | 303.19 | 605,160 |
| 2026-03-17 | 304.80 | 310.10 | 303.40 | 304.90 | 301.51 | 420,984 |
| 2026-03-16 | 304.00 | 308.40 | 299.20 | 306.70 | 303.29 | 629,794 |
| 2026-03-13 | 306.90 | 309.40 | 301.00 | 304.40 | 301.02 | 556,080 |
| 2026-03-12 | 319.30 | 320.20 | 302.20 | 308.10 | 304.68 | 708,244 |
| 2026-03-11 | 316.10 | 318.70 | 312.70 | 318.20 | 314.66 | 456,960 |
| 2026-03-10 | 323.80 | 324.70 | 317.10 | 321.00 | 317.43 | 592,853 |
| 2026-03-09 | 307.20 | 316.40 | 302.50 | 314.70 | 311.20 | 1,070,597 |
| 2026-03-06 | 319.30 | 323.10 | 315.30 | 317.70 | 314.17 | 793,374 |
| 2026-03-05 | 325.50 | 328.20 | 314.30 | 316.30 | 312.79 | 785,033 |
| 2026-03-04 | 321.60 | 330.00 | 319.20 | 327.00 | 323.37 | 495,077 |
| 2026-03-03 | 332.20 | 334.60 | 318.70 | 321.50 | 317.93 | 682,583 |
| 2026-03-02 | 332.30 | 337.90 | 328.70 | 336.10 | 332.37 | 709,486 |
| 2026-02-27 | 347.60 | 347.70 | 340.00 | 340.00 | 336.22 | 1,152,317 |
| 2026-02-26 | 343.50 | 347.90 | 342.90 | 346.60 | 342.75 | 360,446 |
| 2026-02-25 | 342.30 | 344.80 | 341.40 | 344.20 | 340.38 | 404,103 |
| 2026-02-24 | 344.10 | 344.60 | 339.30 | 340.60 | 336.82 | 485,556 |
| 2026-02-23 | 344.40 | 347.50 | 342.80 | 346.00 | 342.16 | 391,925 |
| 2026-02-20 | 341.70 | 347.20 | 340.00 | 346.40 | 342.55 | 478,605 |
| 2026-02-19 | 346.00 | 346.20 | 338.30 | 342.10 | 338.30 | 426,087 |
| 2026-02-18 | 342.70 | 350.80 | 341.30 | 347.20 | 343.34 | 649,641 |
| 2026-02-17 | 337.20 | 340.90 | 333.50 | 340.90 | 337.11 | 468,336 |
| 2026-02-16 | 330.70 | 338.20 | 327.80 | 338.20 | 334.44 | 457,972 |
| 2026-02-13 | 324.00 | 337.30 | 319.90 | 332.80 | 329.10 | 911,583 |
| 2026-02-12 | 307.60 | 311.20 | 306.50 | 307.30 | 303.89 | 545,435 |
| 2026-02-11 | 308.10 | 309.30 | 304.10 | 304.90 | 301.51 | 408,485 |
| 2026-02-10 | 315.80 | 315.80 | 307.20 | 308.00 | 304.58 | 400,726 |
| 2026-02-09 | 308.80 | 315.80 | 307.80 | 314.40 | 310.91 | 440,337 |
| 2026-02-06 | 302.00 | 308.00 | 301.40 | 308.00 | 304.58 | 479,931 |
| 2026-02-05 | 299.80 | 305.20 | 299.70 | 302.50 | 299.14 | 637,513 |
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.