Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 218.10 | 220.10 | 217.70 | 219.10 | 214.25 | 304,808 |
| 2024-11-27 | 217.40 | 218.70 | 215.30 | 217.60 | 212.78 | 464,513 |
| 2024-11-26 | 217.60 | 218.90 | 216.80 | 218.20 | 213.37 | 353,913 |
| 2024-11-25 | 223.20 | 223.70 | 217.30 | 218.20 | 213.37 | 2,161,755 |
| 2024-11-22 | 220.20 | 221.70 | 216.60 | 220.10 | 215.23 | 427,457 |
| 2024-11-21 | 218.70 | 219.50 | 216.10 | 219.40 | 214.54 | 450,794 |
| 2024-11-20 | 219.70 | 221.30 | 216.90 | 218.10 | 213.27 | 338,017 |
| 2024-11-19 | 218.10 | 218.50 | 213.50 | 218.00 | 213.17 | 514,022 |
| 2024-11-18 | 216.60 | 218.40 | 216.20 | 218.30 | 213.47 | 453,890 |
| 2024-11-15 | 216.30 | 218.90 | 216.00 | 217.10 | 212.29 | 480,390 |
| 2024-11-14 | 220.20 | 221.00 | 217.50 | 218.50 | 213.66 | 575,902 |
| 2024-11-13 | 217.00 | 219.00 | 216.80 | 219.00 | 214.15 | 665,527 |
| 2024-11-12 | 224.50 | 225.00 | 216.90 | 216.90 | 212.10 | 928,357 |
| 2024-11-11 | 222.00 | 225.50 | 222.00 | 225.50 | 220.51 | 678,397 |
| 2024-11-08 | 224.10 | 225.40 | 219.80 | 219.80 | 214.93 | 672,105 |
| 2024-11-07 | 219.80 | 223.60 | 218.40 | 223.10 | 218.16 | 576,180 |
| 2024-11-06 | 219.00 | 224.00 | 218.00 | 219.60 | 214.74 | 858,089 |
| 2024-11-05 | 211.10 | 217.40 | 210.80 | 217.20 | 212.39 | 676,147 |
| 2024-11-04 | 210.20 | 213.50 | 210.20 | 210.90 | 206.23 | 472,033 |
| 2024-11-01 | 207.80 | 211.10 | 207.80 | 210.50 | 205.84 | 544,919 |
| 2024-10-31 | 209.00 | 210.30 | 207.20 | 207.80 | 203.20 | 791,811 |
| 2024-10-30 | 209.30 | 210.00 | 206.50 | 209.50 | 204.86 | 481,786 |
| 2024-10-29 | 211.60 | 213.60 | 209.20 | 209.80 | 205.15 | 466,180 |
| 2024-10-28 | 211.60 | 212.80 | 209.80 | 211.40 | 206.72 | 392,049 |
| 2024-10-25 | 208.00 | 212.50 | 207.80 | 211.50 | 206.82 | 522,647 |
| 2024-10-24 | 210.60 | 211.90 | 209.50 | 210.20 | 205.55 | 328,660 |
| 2024-10-23 | 208.40 | 212.10 | 208.30 | 210.50 | 205.84 | 388,264 |
| 2024-10-22 | 213.30 | 215.30 | 210.30 | 210.40 | 205.74 | 554,266 |
| 2024-10-21 | 214.10 | 214.80 | 212.00 | 213.50 | 208.77 | 440,315 |
| 2024-10-18 | 212.40 | 215.10 | 211.50 | 215.10 | 210.34 | 486,162 |
| 2024-10-17 | 209.10 | 215.20 | 209.10 | 214.40 | 209.65 | 531,359 |
| 2024-10-16 | 208.50 | 210.20 | 207.20 | 208.50 | 203.88 | 410,389 |
| 2024-10-15 | 209.20 | 210.50 | 207.50 | 208.40 | 203.79 | 795,938 |
| 2024-10-14 | 205.90 | 208.80 | 205.70 | 208.80 | 204.18 | 353,392 |
| 2024-10-11 | 201.00 | 205.70 | 200.20 | 204.80 | 200.27 | 523,734 |
| 2024-10-10 | 202.10 | 203.70 | 200.40 | 201.30 | 196.84 | 545,927 |
| 2024-10-09 | 204.50 | 204.60 | 201.50 | 203.90 | 199.39 | 456,580 |
| 2024-10-08 | 201.90 | 205.00 | 200.90 | 204.40 | 199.87 | 607,658 |
| 2024-10-07 | 208.50 | 209.50 | 203.30 | 203.50 | 198.99 | 691,729 |
| 2024-10-04 | 206.90 | 209.00 | 205.00 | 208.00 | 203.39 | 506,724 |
| 2024-10-03 | 209.90 | 210.90 | 207.00 | 207.10 | 202.51 | 733,009 |
| 2024-10-02 | 210.70 | 212.90 | 208.30 | 209.80 | 205.15 | 517,004 |
| 2024-10-01 | 211.80 | 213.10 | 209.10 | 210.40 | 205.74 | 586,330 |
| 2024-09-30 | 212.20 | 213.20 | 210.10 | 211.10 | 206.43 | 964,255 |
| 2024-09-27 | 214.50 | 215.60 | 211.40 | 213.40 | 208.68 | 832,543 |
| 2024-09-26 | 214.90 | 216.60 | 214.20 | 216.10 | 211.32 | 598,277 |
| 2024-09-25 | 212.90 | 214.20 | 212.40 | 213.20 | 208.48 | 527,760 |
| 2024-09-24 | 213.50 | 214.70 | 212.20 | 214.50 | 209.75 | 521,132 |
| 2024-09-23 | 211.00 | 212.30 | 208.90 | 211.40 | 206.72 | 586,225 |
| 2024-09-20 | 209.90 | 211.70 | 209.00 | 210.20 | 205.55 | 1,035,442 |
| 2024-09-19 | 204.00 | 209.40 | 203.30 | 209.00 | 204.37 | 536,894 |
| 2024-09-18 | 202.70 | 203.10 | 200.10 | 200.90 | 196.45 | 337,071 |
| 2024-09-17 | 203.80 | 205.50 | 201.30 | 202.50 | 198.02 | 689,745 |
| 2024-09-16 | 202.50 | 205.10 | 202.10 | 203.30 | 198.80 | 388,524 |
| 2024-09-13 | 202.30 | 203.70 | 201.50 | 203.30 | 198.80 | 506,834 |
| 2024-09-12 | 197.90 | 202.40 | 197.35 | 202.40 | 197.92 | 636,580 |
| 2024-09-11 | 196.50 | 197.35 | 194.30 | 196.20 | 191.86 | 659,379 |
| 2024-09-10 | 194.00 | 196.15 | 193.45 | 196.15 | 191.81 | 541,180 |
| 2024-09-09 | 193.20 | 194.95 | 192.00 | 194.05 | 189.75 | 352,208 |
| 2024-09-06 | 192.65 | 196.50 | 191.70 | 192.35 | 188.09 | 579,382 |
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.