Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	96.400	97.420	95.880	97.050	81.484	3,436,033
2022-05-05	99.656	100.55	99.397	99.477	80.725	2,466,800
2022-05-04	100.63	100.87	99.049	99.178	80.483	1,879,001
2022-05-03	100.45	101.07	99.656	101.07	82.017	1,799,188
2022-05-02	99.755	100.47	98.780	100.47	81.532	2,370,550
2022-04-29	102.60	102.64	100.05	100.63	81.661	2,727,435
2022-04-28	102.32	103.73	99.755	101.84	82.646	2,560,683
2022-04-27	101.17	102.84	100.59	102.78	83.405	2,018,162
2022-04-26	100.17	101.45	99.994	100.75	81.758	1,930,276
2022-04-25	99.496	100.95	98.363	100.35	81.435	2,029,735
2022-04-22	101.98	102.28	100.59	100.85	81.839	2,002,649
2022-04-21	102.54	102.94	101.15	102.68	83.324	2,341,332
2022-04-20	101.51	102.52	100.47	101.80	82.614	2,225,435
2022-04-19	101.55	102.84	101.01	101.98	82.759	2,515,407
2022-04-14	102.94	103.85	101.51	102.58	83.243	2,360,181
2022-04-13	102.20	104.09	102.16	103.12	83.679	1,974,075
2022-04-12	103.67	104.13	101.59	102.66	83.308	3,017,246
2022-04-11	103.16	106.08	103.14	105.64	85.729	2,845,410
2022-04-08	100.05	104.31	100.03	103.89	84.309	3,858,993
2022-04-07	98.850	100.25	98.223	99.367	80.636	3,491,330
2022-04-06	95.876	97.965	95.727	97.845	79.402	2,522,958
2022-04-05	95.250	96.523	93.798	96.453	78.272	1,944,171
2022-04-04	93.609	95.170	93.539	94.852	76.972	1,733,211
2022-04-01	92.186	93.778	92.077	93.629	75.980	1,983,256
2022-03-31	92.515	93.181	92.007	92.007	74.664	2,337,223
2022-03-30	92.007	93.072	91.043	93.072	75.528	2,270,738
2022-03-29	92.773	93.072	90.675	91.500	74.252	3,353,635
2022-03-28	92.654	94.852	92.654	93.589	75.947	1,758,137
2022-03-25	92.902	93.062	92.196	92.614	75.156	1,730,136
2022-03-24	93.201	94.036	92.594	92.684	75.213	2,238,913
2022-03-23	93.330	93.927	92.992	93.111	75.560	1,575,408
2022-03-22	92.853	93.539	92.355	93.529	75.899	1,866,714
2022-03-21	92.803	93.489	92.445	92.793	75.302	1,921,393
2022-03-18	93.768	94.494	92.534	92.783	75.294	5,698,910
2022-03-17	93.211	94.514	92.952	94.514	76.698	2,499,912
2022-03-16	94.583	94.693	92.902	93.559	75.923	3,119,466
2022-03-15	91.261	93.579	90.814	93.469	75.850	3,323,044
2022-03-14	89.213	92.743	87.343	92.455	75.027	4,406,061
2022-03-11	92.624	95.767	92.525	93.111	75.560	3,015,706
2022-03-10	93.957	95.130	90.884	92.614	75.156	3,850,273
2022-03-09	93.360	94.653	91.470	93.778	76.101	4,762,777
2022-03-08	89.153	92.664	89.034	91.281	74.075	4,716,160
2022-03-07	85.801	89.173	84.479	88.268	71.629	3,963,313
2022-03-04	89.551	89.601	86.915	87.333	70.871	3,650,669
2022-03-03	90.396	91.092	89.471	89.640	72.743	2,585,527
2022-03-02	92.614	92.793	89.650	90.933	73.792	3,118,951
2022-03-01	92.723	93.688	90.704	91.470	74.228	3,197,540
2022-02-28	92.157	93.062	91.490	92.962	75.439	3,486,109
2022-02-25	90.277	93.728	89.899	93.360	75.762	3,558,169
2022-02-24	90.426	90.993	88.984	89.720	72.808	4,241,535
2022-02-23	91.490	93.370	91.480	92.634	75.172	2,154,585
2022-02-22	90.068	91.540	89.422	91.540	74.285	1,970,416
2022-02-21	92.445	93.469	91.431	91.649	74.373	1,503,522
2022-02-18	92.644	93.579	92.097	92.525	75.084	1,786,813
2022-02-17	93.330	93.430	91.868	93.121	75.568	1,910,873
2022-02-16	93.340	93.698	92.594	92.982	75.455	1,640,959
2022-02-15	91.968	93.320	91.610	93.320	75.729	2,053,805
2022-02-14	92.176	92.584	90.724	91.699	74.414	2,251,754
2022-02-11	93.121	93.798	91.470	93.320	75.729	2,257,793
2022-02-10	93.201	93.967	91.978	92.355	74.946	2,507,759

← NewerPage 20 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.