Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	81.060	81.850	80.770	81.570	68.487	1,574,948
2022-10-20	81.330	81.330	80.540	80.810	67.849	1,831,346
2022-10-19	81.920	82.440	80.930	80.930	67.949	1,762,222
2022-10-18	82.570	82.980	81.710	81.710	68.604	1,644,992
2022-10-17	81.670	82.490	81.270	82.120	68.948	1,588,803
2022-10-14	82.150	82.420	81.300	81.570	68.487	2,097,116
2022-10-13	80.500	81.590	80.070	81.230	68.201	2,027,295
2022-10-12	81.890	82.060	80.680	81.390	68.336	1,637,429
2022-10-11	80.160	81.810	79.990	81.810	68.688	1,871,953
2022-10-10	79.790	80.330	79.220	80.080	67.236	1,412,416
2022-10-07	78.990	80.780	78.970	80.160	67.303	1,746,654
2022-10-06	79.830	80.480	78.900	79.330	66.606	1,624,014
2022-10-05	80.470	80.720	79.850	80.370	67.479	1,511,936
2022-10-04	80.200	80.970	79.550	80.010	67.177	2,525,503
2022-10-03	77.630	79.800	77.100	79.800	67.001	2,182,024
2022-09-30	77.910	79.130	77.780	78.400	65.825	2,300,773
2022-09-29	78.220	78.530	77.260	77.840	65.355	2,766,573
2022-09-28	77.640	79.430	77.380	78.710	66.085	2,348,869
2022-09-27	77.810	78.130	77.130	77.450	65.028	1,683,018
2022-09-26	78.380	79.050	77.010	77.440	65.019	1,938,082
2022-09-23	79.570	79.910	77.210	78.810	66.169	2,352,456
2022-09-22	78.750	79.960	78.340	78.850	66.203	1,797,109
2022-09-21	79.750	80.270	79.050	79.090	66.404	1,503,848
2022-09-20	80.560	80.810	79.550	79.770	66.975	1,685,261
2022-09-19	81.440	81.530	80.190	80.340	67.454	1,560,656
2022-09-16	81.720	82.600	80.380	81.860	68.730	4,782,712
2022-09-15	80.290	81.800	80.250	81.600	68.512	1,805,593
2022-09-14	81.580	81.840	80.370	80.690	67.748	1,593,522
2022-09-13	82.680	82.980	81.170	81.480	68.411	1,535,437
2022-09-12	81.200	82.430	80.810	82.430	69.209	1,624,741
2022-09-09	80.580	81.900	80.550	81.200	68.176	1,448,392
2022-09-08	81.030	81.170	79.660	80.560	67.639	1,466,083
2022-09-07	80.400	81.180	79.850	80.610	67.681	1,521,325
2022-09-06	80.510	81.020	80.010	80.550	67.630	1,280,098
2022-09-05	80.600	81.170	80.130	80.760	67.807	1,121,593
2022-09-02	81.410	81.870	80.120	81.440	68.378	1,437,283
2022-09-01	81.100	81.740	80.250	81.160	68.142	1,842,502
2022-08-31	81.920	83.580	81.420	82.180	68.999	3,193,547
2022-08-30	81.100	83.060	81.060	82.600	69.352	1,922,301
2022-08-29	80.840	82.300	80.820	81.410	68.352	1,478,202
2022-08-26	82.690	83.180	81.860	81.890	68.755	2,575,517
2022-08-25	81.720	81.910	80.120	80.450	67.546	1,739,939
2022-08-24	81.150	81.870	80.600	81.350	68.302	1,797,246
2022-08-23	82.520	83.460	81.500	81.500	68.428	2,314,820
2022-08-22	82.070	82.980	81.500	82.980	69.671	1,967,499
2022-08-19	81.550	82.600	81.070	81.660	68.562	2,729,800
2022-08-18	82.200	82.930	81.200	81.720	68.613	2,346,752
2022-08-17	86.480	86.720	81.670	81.670	68.571	4,089,066
2022-08-16	85.670	87.580	85.420	86.590	72.702	2,100,103
2022-08-15	85.900	86.450	84.500	85.120	71.467	1,697,193
2022-08-12	86.510	87.460	83.810	85.460	71.753	4,194,600
2022-08-11	88.500	88.600	76.450	84.750	71.157	11,094,200
2022-08-10	95.680	96.100	87.670	87.670	73.608	5,344,328
2022-08-09	95.230	95.770	94.710	95.480	80.166	1,911,553
2022-08-08	97.520	97.650	95.710	96.850	81.316	1,450,397
2022-08-05	96.330	97.560	95.310	97.510	81.870	1,421,994
2022-08-04	97.120	97.960	96.330	96.330	80.879	1,607,619
2022-08-03	96.050	98.550	95.020	96.760	81.240	2,160,107
2022-08-02	95.100	97.580	94.890	96.950	81.400	1,982,605
2022-08-01	97.040	97.940	94.380	94.500	79.343	2,055,957

← NewerPage 18 of 22 · 1,282 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.