Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 319.90 | 320.70 | 316.50 | 317.00 | 317.00 | 452,793 |
| 2026-10-15 | 312.80 | 317.20 | 310.00 | 317.00 | 317.00 | 532,389 |
| 2026-10-14 | 313.00 | 318.60 | 311.30 | 314.90 | 314.90 | 690,006 |
| 2026-10-13 | 318.00 | 319.80 | 312.10 | 312.80 | 312.80 | 477,761 |
| 2026-10-12 | 316.60 | 319.20 | 316.10 | 318.40 | 318.40 | 384,067 |
| 2026-10-09 | 314.10 | 316.50 | 312.60 | 316.20 | 316.20 | 514,581 |
| 2026-10-08 | 316.00 | 316.00 | 306.90 | 310.80 | 310.80 | 959,254 |
| 2026-10-07 | 324.80 | 326.60 | 318.40 | 319.40 | 319.40 | 515,320 |
| 2026-10-06 | 334.10 | 335.80 | 325.50 | 329.40 | 329.40 | 390,231 |
| 2026-10-05 | 330.20 | 332.20 | 327.00 | 329.80 | 329.80 | 356,436 |
| 2026-10-02 | 327.80 | 336.30 | 325.70 | 330.10 | 330.10 | 551,629 |
| 2026-10-01 | 334.30 | 337.80 | 326.90 | 327.00 | 327.00 | 611,594 |
| 2026-09-30 | 334.70 | 340.70 | 332.50 | 334.40 | 334.40 | 736,429 |
| 2026-09-29 | 333.10 | 339.10 | 331.30 | 335.10 | 335.10 | 539,466 |
| 2026-09-28 | 336.70 | 339.10 | 332.70 | 333.00 | 333.00 | 388,502 |
| 2026-09-25 | 338.00 | 340.30 | 335.10 | 336.30 | 336.30 | 518,436 |
| 2026-09-24 | 334.70 | 337.00 | 329.30 | 334.30 | 334.30 | 434,337 |
| 2026-09-23 | 333.00 | 338.90 | 331.50 | 336.00 | 336.00 | 461,296 |
| 2026-09-22 | 329.60 | 336.80 | 326.60 | 332.00 | 332.00 | 413,947 |
| 2026-09-21 | 325.50 | 330.80 | 325.10 | 330.70 | 330.70 | 413,755 |
| 2026-09-18 | 330.90 | 331.00 | 321.70 | 323.00 | 323.00 | 1,201,169 |
| 2026-09-17 | 329.40 | 333.70 | 328.30 | 331.60 | 331.60 | 542,567 |
| 2026-09-16 | 325.40 | 327.40 | 323.00 | 326.30 | 326.30 | 519,135 |
| 2026-09-15 | 321.50 | 325.40 | 320.40 | 322.30 | 322.30 | 384,708 |
| 2026-09-14 | 327.40 | 330.00 | 319.40 | 321.60 | 321.60 | 433,830 |
| 2026-09-11 | 325.00 | 332.20 | 324.10 | 330.20 | 330.20 | 422,730 |
| 2026-09-10 | 322.40 | 324.80 | 318.90 | 322.00 | 322.00 | 481,256 |
| 2026-09-09 | 328.50 | 329.90 | 321.30 | 322.80 | 322.80 | 630,864 |
| 2026-09-08 | 332.70 | 333.60 | 329.20 | 333.60 | 333.60 | 224,758 |
| 2026-09-07 | 333.70 | 337.50 | 332.60 | 333.10 | 333.10 | 260,760 |
| 2026-09-04 | 331.90 | 334.80 | 330.50 | 333.50 | 333.50 | 245,937 |
| 2026-09-03 | 328.60 | 332.70 | 326.80 | 331.50 | 331.50 | 357,295 |
| 2026-09-02 | 330.30 | 334.20 | 328.70 | 328.70 | 328.70 | 460,552 |
| 2026-09-01 | 336.10 | 336.70 | 329.20 | 331.60 | 331.60 | 499,864 |
| 2026-08-31 | 343.30 | 343.60 | 334.70 | 337.00 | 337.00 | 757,842 |
| 2026-08-28 | 347.00 | 347.90 | 343.00 | 344.20 | 344.20 | 492,943 |
| 2026-08-27 | 349.80 | 351.70 | 341.70 | 343.20 | 343.20 | 422,266 |
| 2026-08-26 | 346.00 | 354.50 | 345.00 | 350.40 | 350.40 | 463,844 |
| 2026-08-25 | 343.00 | 349.00 | 342.90 | 343.80 | 343.80 | 308,958 |
| 2026-08-24 | 342.60 | 343.10 | 338.90 | 339.90 | 339.90 | 377,381 |
| 2026-08-21 | 342.10 | 344.40 | 339.60 | 343.60 | 343.60 | 328,849 |
| 2026-08-20 | 349.60 | 350.70 | 342.90 | 343.60 | 343.60 | 380,569 |
| 2026-08-19 | 354.90 | 358.40 | 349.10 | 349.10 | 349.10 | 490,577 |
| 2026-08-18 | 358.00 | 358.80 | 352.20 | 353.10 | 353.10 | 480,527 |
| 2026-08-17 | 360.50 | 363.70 | 359.80 | 361.10 | 361.10 | 293,081 |
| 2026-08-14 | 357.30 | 362.00 | 357.20 | 360.50 | 360.50 | 298,159 |
| 2026-08-13 | 364.20 | 365.10 | 356.40 | 358.00 | 358.00 | 299,737 |
| 2026-08-12 | 362.10 | 366.50 | 360.30 | 363.60 | 363.60 | 359,068 |
| 2026-08-11 | 361.70 | 364.20 | 359.40 | 361.50 | 361.50 | 290,985 |
| 2026-08-10 | 354.00 | 363.70 | 353.50 | 363.20 | 363.20 | 506,969 |
| 2026-08-07 | 355.00 | 360.40 | 354.70 | 357.40 | 357.40 | 369,629 |
| 2026-08-06 | 357.50 | 361.90 | 354.50 | 355.20 | 355.20 | 514,330 |
| 2026-08-05 | 358.30 | 361.50 | 357.05 | 358.50 | 358.50 | 364,407 |
| 2026-08-04 | 355.00 | 358.50 | 348.80 | 356.40 | 356.40 | 464,546 |
| 2026-08-03 | 346.00 | 353.10 | 345.80 | 351.30 | 351.30 | 594,605 |
| 2026-07-31 | 340.20 | 345.70 | 337.60 | 338.40 | 338.40 | 596,732 |
| 2026-07-30 | 339.00 | 343.50 | 335.80 | 340.30 | 340.30 | 483,061 |
| 2026-07-29 | 345.60 | 347.50 | 339.10 | 339.80 | 339.80 | 604,783 |
| 2026-07-28 | 332.80 | 345.70 | 329.00 | 343.00 | 343.00 | 741,137 |
| 2026-07-27 | 334.40 | 341.80 | 333.20 | 333.20 | 333.20 | 617,437 |
Page 1 of 3 · 129 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.