Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-02-04	305.30	308.00	300.40	300.70	297.36	531,458

← NewerPage 3 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.