Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	105.10	106.14	104.92	104.92	95.173	1,689,634
2024-09-04	103.78	105.66	103.64	105.56	95.753	2,023,127
2024-09-03	104.28	105.16	103.78	104.02	94.356	1,678,628
2024-09-02	104.00	105.70	102.94	104.86	95.118	2,240,356
2024-08-30	101.70	102.18	101.08	101.20	91.798	1,965,387
2024-08-29	100.64	101.64	100.50	101.44	92.016	1,249,535
2024-08-28	100.74	101.30	100.54	100.98	91.599	972,625
2024-08-27	100.96	101.18	100.60	100.72	91.363	1,037,332
2024-08-26	100.06	101.22	99.990	100.82	91.454	1,107,935
2024-08-23	99.600	100.50	99.360	100.34	91.018	1,696,979
2024-08-22	98.780	99.520	98.770	99.010	89.812	762,617
2024-08-21	98.340	99.240	98.190	98.920	89.730	938,344
2024-08-20	98.510	98.900	98.210	98.510	89.358	889,946
2024-08-19	98.000	98.760	97.680	98.340	89.204	727,450
2024-08-16	98.020	98.700	98.020	98.570	89.413	1,300,742
2024-08-15	97.740	98.050	97.100	97.950	88.850	808,991
2024-08-14	97.260	97.660	96.240	97.590	88.524	1,036,863
2024-08-13	96.100	97.250	95.970	97.100	88.079	1,517,002
2024-08-12	96.150	96.390	95.510	95.670	86.782	895,923
2024-08-09	95.300	96.440	94.970	96.250	87.308	926,471
2024-08-08	95.550	95.630	94.320	95.630	86.746	1,100,585
2024-08-07	93.450	95.250	93.150	95.250	86.401	1,979,745
2024-08-06	92.700	93.400	91.970	93.370	84.696	1,945,051
2024-08-05	96.150	96.760	93.820	94.250	85.494	1,805,072
2024-08-02	95.490	98.250	95.490	96.150	87.217	2,179,599
2024-08-01	94.890	95.230	94.050	95.030	86.202	1,397,611
2024-07-31	94.590	95.680	94.370	95.330	86.474	1,995,748
2024-07-30	95.840	96.480	95.230	95.390	86.528	1,041,733
2024-07-29	96.560	96.880	95.070	95.780	86.882	1,290,702
2024-07-26	97.490	97.590	95.500	96.820	87.825	1,406,329
2024-07-25	95.810	98.200	95.570	97.490	88.433	2,592,218
2024-07-24	92.520	93.620	91.360	93.570	84.877	1,039,805
2024-07-23	93.380	93.650	92.470	92.790	84.170	1,128,912
2024-07-22	93.200	94.330	92.790	93.500	84.814	1,602,353
2024-07-19	92.160	92.720	91.360	92.360	83.780	1,575,437
2024-07-18	92.520	92.970	92.020	92.260	83.689	965,984
2024-07-17	91.610	92.290	90.730	92.020	83.471	1,396,778
2024-07-16	91.970	92.560	91.570	91.920	83.380	1,060,667
2024-07-15	93.910	94.260	92.420	92.430	83.843	1,014,293
2024-07-12	94.470	94.910	93.820	94.400	85.630	1,368,186
2024-07-11	94.000	94.810	93.780	93.810	85.095	1,211,596
2024-07-10	92.240	93.710	92.000	93.550	84.859	1,665,730
2024-07-09	92.440	92.920	91.590	92.030	83.480	1,582,221
2024-07-08	91.080	92.890	91.030	92.100	83.544	1,533,479
2024-07-05	91.240	91.560	90.530	90.940	82.491	1,024,381
2024-07-04	90.480	91.080	90.080	91.000	82.546	851,243
2024-07-03	90.890	91.000	89.770	90.230	81.847	1,538,011
2024-07-02	91.660	91.670	90.440	90.440	82.038	1,598,990
2024-07-01	91.340	92.290	90.820	91.850	83.317	1,424,077
2024-06-28	90.230	90.590	89.730	89.940	81.584	1,473,473
2024-06-27	89.750	90.460	89.640	89.860	81.512	1,522,407
2024-06-26	92.560	92.710	90.280	90.790	82.355	2,291,841
2024-06-25	90.790	91.220	90.250	90.870	82.428	1,526,460
2024-06-24	88.040	90.790	87.530	90.360	81.965	2,067,170
2024-06-21	87.640	88.780	87.140	87.620	79.480	5,019,503
2024-06-20	87.020	88.110	86.710	88.110	79.924	1,373,951
2024-06-19	88.000	88.240	86.820	86.820	78.754	1,116,660
2024-06-18	87.930	88.690	87.350	88.510	80.287	1,427,286
2024-06-17	86.850	87.780	85.940	87.670	79.525	1,843,669
2024-06-14	88.070	88.350	86.430	86.430	78.400	2,577,517

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.1200 EUR
2025-05-12	3.9200 EUR
2024-05-13	3.7600 EUR
2023-05-30	3.5600 EUR
2022-05-06	3.3300 EUR
2021-05-05	3.1826 EUR
2020-05-04	3.1329 EUR
2019-05-09	3.0533 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.