Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	89.110	89.380	88.620	89.170	77.662	1,324,596
2023-12-19	88.730	89.720	88.580	88.930	77.453	1,494,952
2023-12-18	88.100	89.410	88.020	88.610	77.174	1,363,611
2023-12-15	87.510	88.020	86.910	87.700	76.382	4,120,144
2023-12-14	88.860	89.800	87.700	88.020	76.660	1,865,262
2023-12-13	88.040	88.570	87.490	88.540	77.113	1,721,514
2023-12-12	87.090	88.370	86.960	87.870	76.530	1,558,861
2023-12-11	86.370	88.340	86.150	87.800	76.469	2,129,581
2023-12-08	85.600	86.180	84.970	86.130	75.014	1,622,181
2023-12-07	86.270	87.420	83.280	85.100	74.117	2,442,405
2023-12-06	85.450	86.370	85.030	86.130	75.014	1,611,080
2023-12-05	85.420	86.440	85.380	86.400	75.249	1,486,304
2023-12-04	85.900	86.740	85.780	86.590	75.415	953,834
2023-12-01	86.150	86.480	85.290	85.780	74.709	1,286,317
2023-11-30	85.320	85.460	84.070	85.460	74.431	3,201,231
2023-11-29	85.710	86.210	84.870	84.870	73.917	1,661,276
2023-11-28	86.690	86.800	85.510	85.760	74.692	2,129,845
2023-11-27	88.380	88.620	86.630	86.630	75.450	1,273,865
2023-11-24	86.470	86.530	86.060	86.380	75.232	928,469
2023-11-23	85.520	86.460	85.230	86.240	75.110	908,051
2023-11-22	85.310	85.770	84.920	84.920	73.960	1,015,755
2023-11-21	85.000	85.550	84.800	85.340	74.326	1,032,148
2023-11-20	85.940	86.270	85.130	85.420	74.396	987,404
2023-11-17	85.760	86.190	85.580	85.890	74.805	2,068,698
2023-11-16	83.540	85.200	83.420	84.820	73.873	2,214,316
2023-11-15	84.410	84.620	83.400	83.650	72.854	2,069,471
2023-11-14	85.590	85.830	84.430	84.590	73.673	1,629,409
2023-11-13	85.340	86.520	84.710	85.290	74.283	1,199,588
2023-11-10	85.930	86.820	85.040	85.140	74.152	1,620,432
2023-11-09	86.060	86.530	85.560	86.080	74.971	1,503,242
2023-11-08	84.100	86.330	83.910	86.130	75.014	1,701,829
2023-11-07	84.500	85.010	82.860	84.420	73.525	2,021,455
2023-11-06	85.350	85.600	84.690	84.940	73.978	1,595,256
2023-11-03	86.900	87.470	84.530	85.350	74.335	1,986,477
2023-11-02	87.200	88.680	86.690	87.200	75.946	2,104,746
2023-11-01	86.300	87.510	86.020	86.850	75.641	1,859,910
2023-10-31	84.790	85.980	84.500	85.700	74.640	2,905,295
2023-10-30	81.500	84.420	81.180	84.140	73.281	3,607,254
2023-10-27	85.000	88.210	80.600	81.440	70.929	8,499,160
2023-10-26	100.58	101.12	100.16	100.46	87.495	1,400,668
2023-10-25	99.280	101.16	99.030	101.02	87.982	1,219,346
2023-10-24	97.680	99.100	97.550	98.940	86.171	877,923
2023-10-23	98.830	99.040	97.870	98.310	85.622	1,105,594
2023-10-20	98.510	99.310	97.860	98.830	86.075	1,430,481
2023-10-19	99.750	99.990	98.090	98.810	86.058	1,912,820
2023-10-18	101.92	103.10	101.30	101.36	88.279	1,392,831
2023-10-17	103.48	104.12	102.62	102.94	89.655	889,512
2023-10-16	104.00	104.00	103.14	103.88	90.473	910,544
2023-10-13	104.00	104.32	103.18	103.38	90.038	1,306,581
2023-10-12	103.62	104.10	103.14	103.98	90.560	1,032,777
2023-10-11	104.00	104.00	102.88	103.32	89.986	1,616,405
2023-10-10	102.64	102.96	101.08	102.68	89.428	1,796,387
2023-10-09	102.26	103.50	102.06	102.58	89.341	1,338,353
2023-10-06	103.28	103.28	101.38	102.20	89.010	1,215,071
2023-10-05	102.20	102.86	101.38	102.86	89.585	991,467
2023-10-04	101.92	102.82	101.40	101.82	88.679	1,147,430
2023-10-03	102.52	103.12	101.26	101.56	88.453	1,385,370
2023-10-02	101.52	103.06	100.08	101.82	88.679	1,858,299
2023-09-29	100.30	102.08	99.680	101.48	88.383	1,925,140
2023-09-28	101.00	101.86	100.30	100.76	87.756	1,264,025

← NewerPage 13 of 22 · 1,284 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.