Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	100.56	100.58	97.090	97.210	81.618	2,712,341
2022-07-28	100.50	100.88	98.130	98.600	82.785	1,423,616
2022-07-27	99.570	100.08	98.450	98.760	82.920	1,318,648
2022-07-26	98.150	99.780	98.050	99.600	83.625	1,353,737
2022-07-25	97.430	98.680	97.130	98.050	82.323	1,031,202
2022-07-22	97.220	97.850	96.770	97.360	81.744	1,715,941
2022-07-21	98.100	99.010	96.320	97.720	82.046	1,767,005
2022-07-20	101.00	101.24	98.720	98.840	82.987	1,405,069
2022-07-19	98.750	101.00	98.740	101.00	84.800	1,717,228
2022-07-18	100.52	101.32	99.030	99.850	83.835	1,403,470
2022-07-15	99.260	100.32	98.110	100.20	84.129	1,696,197
2022-07-14	98.960	98.960	97.100	98.470	82.676	1,810,606
2022-07-13	99.310	99.640	97.620	99.220	83.306	1,533,656
2022-07-12	100.48	100.66	99.470	100.06	84.011	2,011,208
2022-07-11	99.330	100.46	98.860	100.14	84.078	1,240,263
2022-07-08	98.430	99.580	97.790	99.330	83.398	1,431,733
2022-07-07	98.820	99.750	98.050	99.270	83.348	2,003,734
2022-07-06	97.940	99.450	97.360	97.900	82.197	1,892,418
2022-07-05	98.800	98.830	96.760	97.120	81.543	1,952,341
2022-07-04	98.170	98.760	97.830	98.340	82.567	1,071,932
2022-07-01	95.320	97.520	95.140	97.520	81.878	2,524,240
2022-06-30	96.380	98.750	95.870	96.340	80.888	3,108,148
2022-06-29	99.340	100.92	99.280	100.88	84.700	1,613,354
2022-06-28	99.400	100.38	98.730	99.370	83.432	1,458,646
2022-06-27	100.88	101.24	99.490	99.590	83.616	1,567,732
2022-06-24	96.330	100.62	96.070	100.56	84.431	2,833,919
2022-06-23	95.070	96.340	94.430	95.750	80.392	2,220,518
2022-06-22	93.880	95.540	93.650	95.540	80.216	1,650,760
2022-06-21	95.330	95.930	94.130	94.430	79.284	1,357,343
2022-06-20	94.120	95.610	93.930	95.610	80.275	1,472,350
2022-06-17	94.420	94.530	93.360	94.170	79.066	5,158,684
2022-06-16	93.570	94.210	92.780	93.530	78.528	1,907,944
2022-06-15	94.330	94.980	93.310	93.950	78.881	2,081,737
2022-06-14	96.200	96.910	94.150	94.150	79.049	2,119,198
2022-06-13	96.000	96.780	95.030	95.870	80.493	2,505,021
2022-06-10	98.170	98.590	96.440	96.870	81.333	2,319,456
2022-06-09	99.080	99.380	97.920	98.260	82.500	1,863,088
2022-06-08	100.48	100.50	98.850	99.110	83.213	1,816,994
2022-06-07	99.720	100.46	99.160	99.990	83.952	1,777,200
2022-06-06	99.960	100.96	99.740	100.16	84.095	1,685,988
2022-06-03	99.740	100.38	99.590	100.06	84.011	1,081,828
2022-06-02	100.10	100.76	99.260	99.330	83.398	1,144,378
2022-06-01	100.00	100.66	99.160	99.450	83.499	1,677,745
2022-05-31	100.06	100.50	98.220	99.380	83.440	5,530,001
2022-05-30	102.16	102.16	98.510	100.42	84.313	1,942,891
2022-05-27	103.48	103.58	101.82	102.38	85.959	2,130,874
2022-05-26	103.80	104.36	103.28	103.60	86.983	1,361,866
2022-05-25	104.26	104.38	103.58	103.72	87.084	1,667,343
2022-05-24	102.88	103.98	102.86	103.62	87.000	1,851,699
2022-05-23	103.00	103.70	102.50	103.70	87.067	1,670,660
2022-05-20	100.72	102.70	100.56	102.30	85.892	2,409,766
2022-05-19	99.650	100.52	99.400	100.06	84.011	1,859,353
2022-05-18	99.920	101.18	99.770	100.92	84.733	2,045,947
2022-05-17	101.50	101.50	99.120	99.920	83.893	1,684,855
2022-05-16	98.870	100.00	98.660	100.00	83.961	2,065,757
2022-05-13	98.390	99.970	97.890	99.790	83.784	1,978,469
2022-05-12	95.830	98.130	95.160	97.460	81.828	2,488,806
2022-05-11	98.050	98.120	95.910	97.930	82.223	2,504,126
2022-05-10	96.670	98.260	95.710	97.790	82.105	2,348,785
2022-05-09	96.130	96.740	95.520	96.460	80.988	2,064,994

← NewerPage 19 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.