Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 302.50 | 304.20 | 300.20 | 301.10 | 297.75 | 322,895 |
| 2025-11-06 | 306.50 | 307.00 | 302.00 | 302.80 | 299.44 | 429,488 |
| 2025-11-05 | 308.60 | 309.20 | 306.60 | 306.90 | 303.49 | 355,626 |
| 2025-11-04 | 306.80 | 310.30 | 304.50 | 309.70 | 306.26 | 365,375 |
| 2025-11-03 | 307.70 | 310.50 | 306.50 | 310.30 | 306.85 | 343,308 |
| 2025-10-31 | 307.10 | 309.40 | 305.40 | 307.90 | 304.48 | 481,601 |
| 2025-10-30 | 304.20 | 307.30 | 303.60 | 305.40 | 302.01 | 383,779 |
| 2025-10-29 | 304.50 | 304.70 | 301.60 | 303.60 | 300.23 | 302,789 |
| 2025-10-28 | 302.20 | 305.80 | 301.20 | 305.30 | 301.91 | 399,571 |
| 2025-10-27 | 306.10 | 306.40 | 302.50 | 303.60 | 300.23 | 496,260 |
| 2025-10-24 | 314.10 | 314.10 | 301.40 | 304.50 | 301.12 | 389,269 |
| 2025-10-23 | 309.20 | 310.90 | 305.60 | 307.80 | 304.38 | 378,762 |
| 2025-10-22 | 309.30 | 311.00 | 304.10 | 304.10 | 300.72 | 368,352 |
| 2025-10-21 | 303.80 | 308.80 | 302.40 | 308.10 | 304.68 | 609,873 |
| 2025-10-20 | 302.70 | 305.20 | 301.20 | 303.10 | 299.73 | 389,169 |
| 2025-10-17 | 297.40 | 302.30 | 294.80 | 296.90 | 293.60 | 498,630 |
| 2025-10-16 | 297.00 | 302.80 | 294.90 | 302.80 | 299.44 | 401,725 |
| 2025-10-15 | 300.00 | 300.80 | 296.70 | 296.70 | 293.40 | 499,567 |
| 2025-10-14 | 296.40 | 299.50 | 292.80 | 299.50 | 296.17 | 460,262 |
| 2025-10-13 | 299.00 | 299.40 | 297.00 | 298.10 | 294.79 | 383,773 |
| 2025-10-10 | 303.50 | 304.30 | 297.30 | 297.30 | 294.00 | 440,161 |
| 2025-10-09 | 303.60 | 305.90 | 302.30 | 303.00 | 299.63 | 302,351 |
| 2025-10-08 | 301.00 | 303.90 | 300.00 | 303.80 | 300.42 | 360,440 |
| 2025-10-07 | 298.80 | 300.60 | 297.90 | 298.70 | 295.38 | 400,381 |
| 2025-10-06 | 302.00 | 302.00 | 298.00 | 298.10 | 294.79 | 497,475 |
| 2025-10-03 | 305.00 | 306.50 | 303.00 | 303.10 | 299.73 | 451,620 |
| 2025-10-02 | 300.90 | 305.70 | 299.80 | 303.60 | 300.23 | 553,894 |
| 2025-10-01 | 300.40 | 300.40 | 295.40 | 298.40 | 295.08 | 760,803 |
| 2025-09-30 | 295.50 | 300.10 | 293.80 | 300.10 | 296.77 | 894,970 |
| 2025-09-29 | 295.50 | 296.80 | 292.80 | 295.80 | 292.51 | 615,674 |
| 2025-09-26 | 292.80 | 296.00 | 292.80 | 296.00 | 292.71 | 595,745 |
| 2025-09-25 | 292.50 | 292.60 | 286.80 | 292.20 | 288.95 | 534,649 |
| 2025-09-24 | 293.30 | 295.30 | 290.50 | 292.60 | 289.35 | 514,493 |
| 2025-09-23 | 296.50 | 298.70 | 291.60 | 291.60 | 288.36 | 584,592 |
| 2025-09-22 | 292.10 | 295.70 | 291.70 | 294.40 | 291.13 | 542,979 |
| 2025-09-19 | 287.60 | 291.60 | 286.80 | 291.60 | 288.36 | 1,136,803 |
| 2025-09-18 | 282.00 | 287.00 | 281.80 | 284.80 | 281.64 | 359,121 |
| 2025-09-17 | 285.00 | 285.20 | 279.60 | 279.80 | 276.69 | 347,735 |
| 2025-09-16 | 288.90 | 289.70 | 283.50 | 283.80 | 280.65 | 437,350 |
| 2025-09-15 | 285.80 | 289.90 | 285.80 | 288.50 | 285.29 | 345,121 |
| 2025-09-12 | 284.90 | 286.30 | 283.50 | 285.60 | 282.43 | 318,801 |
| 2025-09-11 | 281.60 | 285.80 | 281.00 | 285.20 | 282.03 | 354,978 |
| 2025-09-10 | 283.60 | 283.80 | 280.30 | 280.90 | 277.78 | 364,332 |
| 2025-09-09 | 279.60 | 280.80 | 277.20 | 280.00 | 276.89 | 405,275 |
| 2025-09-08 | 280.10 | 281.10 | 276.60 | 279.40 | 276.30 | 407,361 |
| 2025-09-05 | 282.00 | 285.00 | 276.70 | 278.20 | 275.11 | 454,668 |
| 2025-09-04 | 282.60 | 282.70 | 278.60 | 280.90 | 277.78 | 354,091 |
| 2025-09-03 | 281.90 | 282.80 | 280.00 | 281.60 | 278.47 | 355,429 |
| 2025-09-02 | 285.60 | 285.60 | 279.40 | 279.50 | 276.39 | 388,152 |
| 2025-09-01 | 285.50 | 287.40 | 284.40 | 285.60 | 282.43 | 280,333 |
| 2025-08-29 | 287.00 | 288.00 | 284.20 | 284.90 | 281.73 | 508,730 |
| 2025-08-28 | 288.20 | 289.10 | 284.30 | 287.80 | 284.60 | 330,402 |
| 2025-08-27 | 289.10 | 290.00 | 285.00 | 287.20 | 284.01 | 618,940 |
| 2025-08-26 | 288.70 | 290.50 | 284.10 | 288.00 | 284.80 | 935,999 |
| 2025-08-25 | 290.00 | 291.80 | 289.80 | 289.90 | 286.68 | 209,909 |
| 2025-08-22 | 290.50 | 293.00 | 290.50 | 290.50 | 287.27 | 397,641 |
| 2025-08-21 | 291.90 | 293.60 | 290.30 | 292.50 | 289.25 | 254,194 |
| 2025-08-20 | 290.20 | 292.50 | 288.80 | 289.20 | 285.99 | 302,632 |
| 2025-08-19 | 293.10 | 293.60 | 289.60 | 292.10 | 288.85 | 327,715 |
| 2025-08-18 | 292.90 | 293.20 | 289.70 | 293.00 | 289.74 | 290,199 |
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.