Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 244.00 | 246.80 | 242.60 | 245.00 | 239.58 | 616,234 |
| 2025-02-24 | 244.20 | 244.60 | 239.25 | 242.90 | 237.52 | 799,230 |
| 2025-02-21 | 244.80 | 246.50 | 243.50 | 244.20 | 238.79 | 929,126 |
| 2025-02-20 | 250.90 | 251.20 | 247.60 | 247.90 | 242.41 | 625,746 |
| 2025-02-19 | 251.50 | 252.60 | 250.60 | 252.00 | 246.42 | 656,437 |
| 2025-02-18 | 253.30 | 256.20 | 251.30 | 251.30 | 245.74 | 800,447 |
| 2025-02-17 | 248.20 | 252.30 | 248.10 | 252.10 | 246.52 | 601,348 |
| 2025-02-14 | 247.00 | 249.50 | 240.60 | 246.00 | 240.55 | 1,612,082 |
| 2025-02-13 | 246.00 | 248.50 | 244.10 | 245.80 | 240.36 | 1,268,967 |
| 2025-02-12 | 245.50 | 246.80 | 244.10 | 246.40 | 240.94 | 653,418 |
| 2025-02-11 | 246.10 | 246.50 | 243.70 | 245.00 | 239.58 | 637,670 |
| 2025-02-10 | 243.70 | 246.00 | 242.90 | 245.80 | 240.36 | 470,565 |
| 2025-02-07 | 242.20 | 243.80 | 240.60 | 243.60 | 238.21 | 610,842 |
| 2025-02-06 | 241.80 | 242.80 | 239.90 | 241.00 | 235.66 | 546,868 |
| 2025-02-05 | 238.90 | 241.50 | 238.20 | 241.30 | 235.96 | 456,648 |
| 2025-02-04 | 239.90 | 240.40 | 237.10 | 240.00 | 234.69 | 645,787 |
| 2025-02-03 | 234.70 | 239.90 | 234.50 | 239.70 | 234.39 | 661,279 |
| 2025-01-31 | 239.40 | 241.00 | 238.60 | 239.90 | 234.59 | 629,017 |
| 2025-01-30 | 237.90 | 239.30 | 236.90 | 238.40 | 233.12 | 470,409 |
| 2025-01-29 | 237.80 | 239.70 | 237.30 | 237.70 | 232.44 | 412,777 |
| 2025-01-28 | 235.10 | 238.50 | 235.00 | 238.10 | 232.83 | 565,045 |
| 2025-01-27 | 234.50 | 236.40 | 231.20 | 235.10 | 229.89 | 718,815 |
| 2025-01-24 | 238.00 | 238.10 | 236.00 | 236.50 | 231.26 | 554,607 |
| 2025-01-23 | 233.50 | 239.00 | 232.00 | 237.90 | 232.63 | 1,009,132 |
| 2025-01-22 | 228.90 | 233.70 | 228.50 | 233.10 | 227.94 | 597,751 |
| 2025-01-21 | 226.70 | 229.90 | 226.60 | 227.60 | 222.56 | 551,019 |
| 2025-01-20 | 228.30 | 229.00 | 226.70 | 226.70 | 221.68 | 689,405 |
| 2025-01-17 | 225.50 | 227.80 | 225.00 | 227.40 | 222.37 | 728,695 |
| 2025-01-16 | 221.90 | 226.10 | 221.50 | 224.00 | 219.04 | 731,694 |
| 2025-01-15 | 222.60 | 223.10 | 220.50 | 222.30 | 217.38 | 895,446 |
| 2025-01-14 | 222.50 | 225.80 | 221.70 | 222.50 | 217.57 | 807,503 |
| 2025-01-13 | 219.40 | 219.70 | 215.60 | 218.90 | 214.05 | 618,757 |
| 2025-01-10 | 221.00 | 222.60 | 220.10 | 220.40 | 215.52 | 550,163 |
| 2025-01-09 | 215.50 | 221.50 | 215.20 | 220.60 | 215.72 | 416,632 |
| 2025-01-08 | 216.10 | 218.90 | 215.20 | 216.20 | 211.41 | 431,881 |
| 2025-01-07 | 213.20 | 215.90 | 212.60 | 215.90 | 211.12 | 514,546 |
| 2025-01-06 | 212.10 | 213.70 | 208.20 | 213.70 | 208.97 | 613,413 |
| 2025-01-03 | 214.00 | 214.10 | 211.40 | 211.60 | 206.92 | 431,385 |
| 2025-01-02 | 211.70 | 214.90 | 210.80 | 214.90 | 210.14 | 595,032 |
| 2024-12-31 | 209.60 | 212.10 | 209.60 | 212.10 | 207.40 | 128,920 |
| 2024-12-30 | 210.40 | 212.30 | 209.60 | 210.40 | 205.74 | 313,535 |
| 2024-12-27 | 210.00 | 211.10 | 209.10 | 211.00 | 206.33 | 320,319 |
| 2024-12-24 | 209.80 | 210.50 | 209.50 | 209.70 | 205.06 | 84,910 |
| 2024-12-23 | 210.30 | 211.60 | 208.90 | 209.60 | 204.96 | 363,557 |
| 2024-12-20 | 210.00 | 211.10 | 207.70 | 210.00 | 205.35 | 1,165,409 |
| 2024-12-19 | 211.60 | 212.30 | 210.00 | 211.20 | 206.52 | 561,987 |
| 2024-12-18 | 211.60 | 214.90 | 211.50 | 214.10 | 209.36 | 461,244 |
| 2024-12-17 | 211.60 | 213.20 | 211.00 | 211.70 | 207.01 | 623,460 |
| 2024-12-16 | 208.50 | 211.50 | 208.50 | 210.40 | 205.74 | 607,373 |
| 2024-12-13 | 206.70 | 210.50 | 206.70 | 209.10 | 204.47 | 464,727 |
| 2024-12-12 | 210.30 | 210.80 | 208.10 | 208.10 | 203.49 | 515,921 |
| 2024-12-11 | 205.90 | 210.70 | 205.90 | 210.30 | 205.64 | 598,249 |
| 2024-12-10 | 209.90 | 210.90 | 205.90 | 205.90 | 201.34 | 756,782 |
| 2024-12-09 | 213.10 | 213.40 | 210.30 | 210.40 | 205.74 | 751,497 |
| 2024-12-06 | 212.40 | 216.00 | 210.90 | 212.90 | 208.19 | 820,574 |
| 2024-12-05 | 217.10 | 220.70 | 211.50 | 211.90 | 207.21 | 1,828,112 |
| 2024-12-04 | 227.00 | 228.60 | 226.10 | 228.60 | 223.54 | 751,103 |
| 2024-12-03 | 222.70 | 227.30 | 222.40 | 227.30 | 222.27 | 624,652 |
| 2024-12-02 | 218.40 | 222.20 | 217.60 | 221.80 | 216.89 | 574,572 |
| 2024-11-29 | 218.60 | 221.00 | 218.30 | 220.50 | 215.62 | 689,452 |
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.