Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	294.50	295.00	291.10	291.80	288.56	455,752
2025-08-14	290.10	294.20	290.10	293.60	290.34	347,680
2025-08-13	292.80	293.60	289.40	289.40	286.18	303,416
2025-08-12	288.50	291.35	287.40	290.60	287.37	267,337
2025-08-11	291.00	291.20	286.20	287.20	284.01	316,746
2025-08-08	291.20	294.30	290.60	291.20	287.96	366,658
2025-08-07	290.80	292.70	289.40	291.20	287.96	351,860
2025-08-06	290.20	292.30	287.30	290.10	286.88	398,518
2025-08-05	290.10	292.30	286.10	287.50	284.31	424,569
2025-08-04	283.60	287.90	282.60	287.70	284.50	459,201
2025-08-01	291.80	292.00	277.00	280.30	277.19	657,272
2025-07-31	288.00	295.20	287.70	289.50	286.28	849,875
2025-07-30	280.60	283.50	280.40	280.80	277.68	740,853
2025-07-29	277.00	285.50	277.00	281.70	278.57	788,930
2025-07-28	279.50	282.20	275.50	275.80	272.74	388,430
2025-07-25	279.20	279.50	276.30	277.50	274.42	337,676
2025-07-24	282.00	283.80	278.00	279.10	276.00	488,885
2025-07-23	278.40	280.20	276.70	278.60	275.50	524,559
2025-07-22	281.90	283.00	273.60	275.50	272.44	539,203
2025-07-21	285.00	286.50	281.90	283.10	279.95	307,798
2025-07-18	284.90	287.00	283.50	285.30	282.13	392,422
2025-07-17	282.80	286.20	280.70	283.80	280.65	631,245
2025-07-16	279.80	283.40	278.60	280.00	276.89	491,315
2025-07-15	282.40	283.40	279.40	279.90	276.79	356,920
2025-07-14	277.30	281.20	276.90	281.20	278.08	312,933
2025-07-11	275.00	279.80	274.60	279.50	276.39	502,734
2025-07-10	281.00	281.30	276.00	276.00	272.93	571,634
2025-07-09	276.00	280.30	276.00	279.60	276.49	569,356
2025-07-08	277.20	277.70	275.00	275.00	271.94	590,528
2025-07-07	270.80	275.70	270.80	274.70	271.65	392,988
2025-07-04	267.50	270.50	267.50	269.80	266.80	366,310
2025-07-03	266.00	270.40	264.90	270.00	267.00	341,738
2025-07-02	264.90	268.10	264.20	266.30	263.34	332,311
2025-07-01	276.90	276.90	264.90	264.90	261.96	651,796
2025-06-30	274.00	276.95	273.60	275.90	272.83	823,729
2025-06-27	268.00	272.90	267.80	272.20	269.18	541,663
2025-06-26	264.00	267.60	263.60	267.30	264.33	302,183
2025-06-25	263.60	266.40	263.40	263.70	260.77	356,707
2025-06-24	262.80	267.20	262.60	263.10	260.18	523,136
2025-06-23	258.80	261.30	256.60	259.00	256.12	358,691
2025-06-20	259.40	261.20	258.60	260.20	257.31	1,071,769
2025-06-19	259.90	260.80	257.90	257.90	255.03	385,300
2025-06-18	259.10	265.00	259.10	262.00	259.09	563,376
2025-06-17	256.00	260.70	254.70	259.80	256.91	444,285
2025-06-16	253.50	259.80	253.50	259.10	256.22	541,260
2025-06-13	251.90	256.10	251.50	253.20	250.39	927,334
2025-06-12	261.40	261.40	255.90	258.10	255.23	584,939
2025-06-11	259.50	262.00	258.40	259.90	257.01	512,556
2025-06-10	263.10	264.40	260.20	260.30	257.41	667,459
2025-06-09	265.40	266.00	263.20	265.70	262.75	368,498
2025-06-06	265.00	266.70	263.10	265.70	262.75	322,678
2025-06-05	264.50	267.40	264.20	264.50	261.56	431,855
2025-06-04	265.00	268.20	263.80	265.50	262.55	452,945
2025-06-03	262.30	265.00	261.70	265.00	262.06	644,974
2025-06-02	259.60	262.30	257.80	261.80	258.89	432,689
2025-05-30	259.40	263.10	259.30	261.40	258.50	704,693
2025-05-29	261.00	262.20	258.70	259.60	256.72	300,636
2025-05-28	258.20	263.30	258.20	259.50	256.62	623,134
2025-05-27	255.50	259.70	255.50	259.20	256.32	572,871
2025-05-26	260.80	261.80	258.60	260.00	254.24	397,936

← NewerPage 6 of 22 · 1,284 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.