Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 305.30 | 308.00 | 300.40 | 300.70 | 297.36 | 531,458 |
| 2026-02-03 | 305.40 | 306.80 | 300.50 | 303.60 | 300.23 | 430,443 |
| 2026-02-02 | 296.80 | 303.50 | 294.60 | 302.20 | 298.84 | 510,275 |
| 2026-01-30 | 299.90 | 302.40 | 298.10 | 301.00 | 297.66 | 544,797 |
| 2026-01-29 | 304.70 | 305.50 | 298.30 | 298.60 | 295.28 | 684,214 |
| 2026-01-28 | 310.00 | 310.20 | 299.50 | 301.80 | 298.45 | 467,930 |
| 2026-01-27 | 308.20 | 310.90 | 307.40 | 309.30 | 305.86 | 490,202 |
| 2026-01-26 | 309.50 | 309.60 | 305.40 | 307.70 | 304.28 | 398,107 |
| 2026-01-23 | 305.60 | 312.30 | 305.60 | 310.40 | 306.95 | 586,438 |
| 2026-01-22 | 315.60 | 321.40 | 305.10 | 306.00 | 302.60 | 865,106 |
| 2026-01-21 | 316.00 | 318.40 | 313.40 | 315.60 | 312.09 | 478,217 |
| 2026-01-20 | 314.30 | 317.60 | 311.10 | 316.30 | 312.79 | 501,129 |
| 2026-01-19 | 318.80 | 323.40 | 315.80 | 317.40 | 313.87 | 364,820 |
| 2026-01-16 | 319.10 | 323.80 | 318.30 | 320.70 | 317.14 | 459,216 |
| 2026-01-15 | 321.20 | 321.40 | 314.60 | 318.80 | 315.26 | 490,513 |
| 2026-01-14 | 326.00 | 329.80 | 318.30 | 320.20 | 316.64 | 741,990 |
| 2026-01-13 | 320.00 | 326.00 | 319.10 | 325.80 | 322.18 | 543,759 |
| 2026-01-12 | 316.60 | 321.10 | 316.10 | 319.00 | 315.46 | 408,235 |
| 2026-01-09 | 318.20 | 318.70 | 312.90 | 317.30 | 313.77 | 399,234 |
| 2026-01-08 | 321.10 | 324.60 | 319.60 | 319.60 | 316.05 | 496,075 |
| 2026-01-07 | 313.00 | 323.10 | 313.00 | 322.60 | 319.02 | 404,224 |
| 2026-01-06 | 314.80 | 315.30 | 311.30 | 312.70 | 309.23 | 505,631 |
| 2026-01-05 | 309.30 | 313.70 | 309.20 | 312.80 | 309.32 | 499,329 |
| 2026-01-02 | 296.00 | 307.30 | 295.60 | 307.20 | 303.79 | 451,859 |
| 2025-12-31 | 297.20 | 297.60 | 295.20 | 297.40 | 294.10 | 167,445 |
| 2025-12-30 | 293.10 | 297.80 | 293.10 | 297.40 | 294.10 | 323,592 |
| 2025-12-29 | 299.30 | 299.40 | 293.40 | 294.30 | 291.03 | 565,010 |
| 2025-12-24 | 300.10 | 300.90 | 298.90 | 299.30 | 295.97 | 76,926 |
| 2025-12-23 | 303.30 | 304.60 | 299.50 | 300.40 | 297.06 | 383,982 |
| 2025-12-22 | 305.30 | 305.40 | 300.40 | 302.20 | 298.84 | 329,460 |
| 2025-12-19 | 301.00 | 307.30 | 300.40 | 306.30 | 302.90 | 1,050,525 |
| 2025-12-18 | 295.60 | 303.40 | 295.10 | 301.40 | 298.05 | 461,227 |
| 2025-12-17 | 296.40 | 300.20 | 293.70 | 293.70 | 290.44 | 440,534 |
| 2025-12-16 | 293.00 | 294.20 | 290.10 | 293.70 | 290.44 | 498,004 |
| 2025-12-15 | 292.70 | 293.10 | 291.00 | 293.00 | 289.74 | 512,436 |
| 2025-12-12 | 292.50 | 293.90 | 291.20 | 291.30 | 288.06 | 384,548 |
| 2025-12-11 | 294.10 | 294.90 | 289.60 | 291.30 | 288.06 | 339,204 |
| 2025-12-10 | 294.40 | 295.20 | 293.00 | 294.00 | 290.73 | 256,937 |
| 2025-12-09 | 296.90 | 299.60 | 294.80 | 294.80 | 291.52 | 249,790 |
| 2025-12-08 | 294.40 | 297.20 | 293.50 | 295.00 | 291.72 | 315,342 |
| 2025-12-05 | 297.80 | 297.80 | 292.70 | 292.90 | 289.65 | 299,615 |
| 2025-12-04 | 297.10 | 297.20 | 291.50 | 294.00 | 290.73 | 492,048 |
| 2025-12-03 | 291.80 | 297.70 | 291.50 | 296.70 | 293.40 | 619,210 |
| 2025-12-02 | 286.90 | 293.70 | 286.40 | 290.20 | 286.98 | 532,124 |
| 2025-12-01 | 288.30 | 288.40 | 281.40 | 286.10 | 282.92 | 537,990 |
| 2025-11-28 | 289.50 | 292.50 | 288.80 | 290.30 | 287.07 | 343,974 |
| 2025-11-27 | 288.60 | 289.40 | 287.50 | 289.00 | 285.79 | 232,381 |
| 2025-11-26 | 288.40 | 289.20 | 285.50 | 289.10 | 285.89 | 424,075 |
| 2025-11-25 | 283.90 | 287.60 | 283.30 | 286.30 | 283.12 | 380,240 |
| 2025-11-24 | 289.40 | 290.30 | 282.10 | 282.50 | 279.36 | 1,061,916 |
| 2025-11-21 | 294.90 | 295.90 | 288.60 | 289.40 | 286.18 | 622,077 |
| 2025-11-20 | 300.90 | 304.00 | 300.30 | 300.30 | 296.96 | 323,947 |
| 2025-11-19 | 300.30 | 300.70 | 296.40 | 298.80 | 295.48 | 400,618 |
| 2025-11-18 | 299.70 | 305.10 | 298.20 | 299.20 | 295.88 | 529,356 |
| 2025-11-17 | 305.30 | 308.70 | 305.00 | 305.90 | 302.50 | 350,281 |
| 2025-11-14 | 305.00 | 305.80 | 300.10 | 304.40 | 301.02 | 477,876 |
| 2025-11-13 | 310.20 | 312.30 | 306.60 | 306.90 | 303.49 | 481,595 |
| 2025-11-12 | 309.90 | 311.70 | 309.00 | 310.20 | 306.75 | 302,269 |
| 2025-11-11 | 308.80 | 309.70 | 305.60 | 308.90 | 305.47 | 324,947 |
| 2025-11-10 | 308.10 | 310.50 | 305.70 | 309.00 | 305.57 | 402,521 |
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.