Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	102.98	102.98	101.46	101.68	88.557	991,961
2023-09-26	102.68	103.12	101.90	102.78	89.515	1,402,963
2023-09-25	101.44	102.84	101.04	102.64	89.393	1,468,223
2023-09-22	101.76	102.38	100.78	102.10	88.923	1,522,223
2023-09-21	103.08	103.38	102.44	102.50	89.271	1,401,856
2023-09-20	102.88	103.94	102.74	103.80	90.404	1,438,729
2023-09-19	101.20	102.10	100.76	102.10	88.923	1,046,593
2023-09-18	102.26	102.88	101.10	101.68	88.557	1,036,424
2023-09-15	102.62	104.24	102.54	102.80	89.533	4,077,551
2023-09-14	101.52	102.60	100.84	102.42	89.202	1,708,339
2023-09-13	101.74	102.02	100.94	101.50	88.401	1,231,772
2023-09-12	101.92	102.58	101.52	101.68	88.557	1,287,250
2023-09-11	100.42	102.24	100.40	101.82	88.679	1,654,108
2023-09-08	99.880	100.56	99.100	100.34	87.390	1,246,684
2023-09-07	98.000	99.860	97.870	99.680	86.815	1,080,035
2023-09-06	98.300	98.660	97.600	98.240	85.561	949,090
2023-09-05	98.170	100.06	97.930	99.030	86.249	1,175,569
2023-09-04	98.750	99.390	97.610	98.030	85.378	611,883
2023-09-01	98.750	99.230	98.280	98.610	85.883	1,060,606
2023-08-31	99.630	99.720	98.640	98.640	85.910	1,920,767
2023-08-30	99.710	99.850	98.800	99.200	86.397	826,198
2023-08-29	99.650	100.54	99.430	99.670	86.807	1,041,440
2023-08-28	98.630	99.690	98.630	99.280	86.467	860,827
2023-08-25	98.480	99.180	98.100	98.710	85.971	731,003
2023-08-24	99.000	99.680	97.730	98.130	85.465	995,517
2023-08-23	99.440	99.900	98.490	98.970	86.197	956,667
2023-08-22	98.730	100.14	98.590	99.610	86.754	1,123,662
2023-08-21	97.750	99.280	97.720	98.650	85.918	1,177,633
2023-08-18	97.700	98.400	97.010	98.000	85.352	1,236,820
2023-08-17	96.920	98.340	96.810	97.670	85.065	1,181,826
2023-08-16	96.620	97.210	95.890	96.330	83.898	890,829
2023-08-15	97.400	97.450	96.160	96.930	84.420	734,537
2023-08-14	97.570	97.910	97.090	97.610	85.013	811,926
2023-08-11	97.730	97.810	96.440	97.070	84.542	881,002
2023-08-10	97.080	97.860	96.360	97.860	85.230	1,348,010
2023-08-09	96.400	96.750	95.550	96.590	84.124	1,138,045
2023-08-08	94.340	95.820	94.090	95.480	83.157	1,546,068
2023-08-07	93.840	94.300	93.350	94.270	82.104	838,226
2023-08-04	93.140	94.240	92.790	93.920	81.799	1,329,811
2023-08-03	93.800	94.110	91.610	92.220	80.318	2,102,457
2023-08-02	96.030	96.140	94.630	94.870	82.626	1,606,889
2023-08-01	97.940	98.430	96.580	96.580	84.115	1,362,640
2023-07-31	95.420	98.080	95.070	97.090	84.560	1,915,709
2023-07-28	97.210	97.550	93.750	94.960	82.705	2,354,562
2023-07-27	97.080	98.200	96.780	97.750	85.134	1,423,525
2023-07-26	97.550	97.790	95.440	96.410	83.967	1,505,073
2023-07-25	97.890	98.040	96.960	97.620	85.021	881,966
2023-07-24	98.930	99.100	97.580	98.170	85.500	803,648
2023-07-21	98.760	98.950	97.890	98.610	85.883	1,083,608
2023-07-20	96.170	98.490	96.150	98.260	85.579	1,318,895
2023-07-19	96.070	96.710	95.280	95.930	83.549	959,046
2023-07-18	93.210	96.300	93.190	95.940	83.558	1,130,153
2023-07-17	94.750	95.100	94.000	94.160	82.008	889,820
2023-07-14	93.700	94.880	93.680	93.700	81.607	1,109,941
2023-07-13	93.810	94.440	93.130	93.180	81.154	1,600,725
2023-07-12	93.700	93.910	92.740	93.640	81.555	1,567,932
2023-07-11	93.830	94.670	93.430	94.370	82.191	837,977
2023-07-10	93.630	95.390	93.550	94.310	82.138	883,743
2023-07-07	95.000	95.870	93.780	93.950	81.825	1,581,989
2023-07-06	97.370	97.370	94.940	95.030	82.766	2,328,118

← NewerPage 14 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.