Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	260.80	263.20	250.80	254.80	249.16	737,529
2025-05-22	259.40	261.60	257.30	260.60	254.83	454,187
2025-05-21	260.70	261.70	259.20	259.60	253.85	521,648
2025-05-20	259.60	262.50	258.90	261.20	255.42	492,381
2025-05-19	255.00	259.10	253.40	259.10	253.36	522,214
2025-05-16	254.90	257.80	253.80	256.10	250.43	661,186
2025-05-15	252.50	254.70	251.90	254.60	248.96	491,552
2025-05-14	252.00	253.50	250.60	252.00	246.42	508,434
2025-05-13	250.00	251.60	249.00	251.60	246.03	496,532
2025-05-12	245.80	250.60	241.70	250.30	244.76	687,487
2025-05-09	249.90	250.30	248.20	248.20	242.70	476,403
2025-05-08	245.00	250.50	244.30	250.20	244.66	689,987
2025-05-07	244.30	244.30	241.40	242.70	237.33	524,042
2025-05-06	242.20	243.80	238.70	243.80	238.40	469,433
2025-05-05	242.00	243.80	241.40	243.40	238.01	328,548
2025-05-02	241.00	243.40	236.40	243.30	237.91	876,664
2025-04-30	230.70	234.30	230.30	233.00	227.84	874,068
2025-04-29	234.10	235.40	230.40	230.40	225.30	598,764
2025-04-28	231.80	234.70	229.50	231.30	226.18	639,494
2025-04-25	230.80	232.70	225.50	230.10	225.01	845,271
2025-04-24	219.40	221.20	215.70	220.90	216.01	602,860
2025-04-23	217.00	220.90	216.60	219.40	214.54	787,226
2025-04-22	213.00	215.20	209.60	214.40	209.65	794,446
2025-04-17	214.30	215.30	211.00	212.20	207.50	451,730
2025-04-16	214.90	215.30	211.40	214.50	209.75	662,327
2025-04-15	210.90	215.80	210.80	215.50	210.73	808,053
2025-04-14	209.30	210.80	206.00	210.80	206.13	1,022,826
2025-04-11	213.90	214.50	201.50	204.70	200.17	864,980
2025-04-10	220.80	222.10	210.00	212.00	207.31	1,507,556
2025-04-09	206.00	208.50	195.50	200.50	196.06	1,416,718
2025-04-08	207.30	213.80	205.50	211.40	206.72	1,521,920
2025-04-07	196.50	219.00	190.70	201.30	196.84	2,329,670
2025-04-04	231.50	232.20	217.00	218.30	213.47	1,408,206
2025-04-03	234.00	238.50	229.80	233.20	228.04	1,278,491
2025-04-02	245.30	246.30	240.30	244.40	238.99	546,230
2025-04-01	242.10	245.10	241.10	245.10	239.67	592,358
2025-03-31	242.00	245.60	240.20	242.00	236.64	809,703
2025-03-28	247.40	247.70	243.00	245.70	240.26	765,412
2025-03-27	248.00	250.10	246.20	248.40	242.90	542,952
2025-03-26	253.60	254.50	249.80	250.80	245.25	490,821
2025-03-25	251.20	257.10	250.80	253.90	248.28	526,836
2025-03-24	252.60	253.70	250.40	251.00	245.44	365,782
2025-03-21	250.90	253.10	247.50	250.40	244.86	1,202,531
2025-03-20	256.60	256.80	249.80	252.50	246.91	502,922
2025-03-19	252.60	258.00	252.10	258.00	252.29	617,808
2025-03-18	253.40	253.50	250.50	252.80	247.20	561,291
2025-03-17	252.40	253.20	250.30	252.80	247.20	539,127
2025-03-14	245.60	251.90	244.70	250.70	245.15	567,733
2025-03-13	251.60	252.00	245.00	245.10	239.67	711,230
2025-03-12	243.00	251.20	241.20	250.50	244.95	976,162
2025-03-11	241.90	241.90	237.80	238.60	233.32	831,254
2025-03-10	253.40	253.40	238.40	238.40	233.12	1,337,574
2025-03-07	258.90	259.50	250.80	250.80	245.25	1,280,837
2025-03-06	262.90	262.90	254.70	258.70	252.97	837,131
2025-03-05	259.90	263.80	259.20	260.70	254.93	894,108
2025-03-04	259.90	260.30	254.10	255.00	249.35	961,858
2025-03-03	255.90	262.10	253.50	257.90	252.19	1,021,350
2025-02-28	248.50	250.10	247.80	250.10	244.56	797,367
2025-02-27	249.60	250.40	245.80	248.50	243.00	472,272
2025-02-26	247.10	249.40	246.90	248.70	243.19	671,261

← NewerPage 7 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.