Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	94.384	94.514	92.674	92.962	75.439	3,234,513
2022-02-08	92.525	94.026	92.475	93.201	75.633	3,207,664
2022-02-07	90.565	93.091	90.327	92.594	75.140	2,375,103
2022-02-04	91.699	92.893	86.875	89.799	72.872	2,872,163
2022-02-03	91.987	92.863	90.466	90.794	73.679	2,421,530
2022-02-02	90.983	92.157	90.436	91.779	74.478	1,736,774
2022-02-01	91.918	92.167	90.058	91.092	73.921	2,373,936
2022-01-31	93.559	93.817	91.789	92.246	74.858	3,049,939
2022-01-28	93.798	94.643	92.564	93.748	76.076	3,003,341
2022-01-27	90.118	94.424	89.620	94.374	76.585	3,555,387
2022-01-26	90.754	91.808	90.446	91.440	74.204	2,389,021
2022-01-25	88.676	90.028	87.880	89.760	72.840	2,589,157
2022-01-24	89.978	90.844	88.039	88.039	71.444	2,895,625
2022-01-21	91.629	92.176	90.078	90.446	73.397	2,702,713
2022-01-20	90.784	92.485	90.456	92.415	74.995	2,243,096
2022-01-19	91.232	91.440	90.128	91.232	74.034	1,884,921
2022-01-18	91.411	92.097	90.963	91.560	74.301	1,749,759
2022-01-17	90.804	91.918	90.685	91.699	74.414	1,722,948
2022-01-14	87.940	90.356	87.751	90.128	73.139	1,709,703
2022-01-13	89.063	89.213	88.099	88.437	71.767	1,795,335
2022-01-12	89.561	90.436	89.123	89.471	72.606	1,719,828
2022-01-11	89.511	90.366	89.054	89.511	72.638	2,305,529
2022-01-10	88.019	88.904	87.621	88.367	71.710	1,641,843
2022-01-07	87.671	88.377	87.054	88.119	71.508	1,897,920
2022-01-06	87.293	88.785	86.547	87.661	71.137	1,866,298
2022-01-05	87.621	88.397	87.492	87.790	71.242	1,795,238
2022-01-04	89.213	89.272	87.005	87.592	71.081	1,995,141
2022-01-03	88.178	89.083	88.099	88.845	72.097	1,271,543
2021-12-31	88.158	88.477	87.830	88.099	71.492	530,833
2021-12-30	88.357	89.063	88.188	88.646	71.936	1,124,620
2021-12-29	88.407	88.745	88.019	88.318	71.670	886,793
2021-12-28	88.168	88.894	88.049	88.397	71.734	878,085
2021-12-27	87.333	88.308	86.975	88.089	71.484	862,326
2021-12-24	87.403	87.562	87.134	87.383	70.911	249,579
2021-12-23	87.621	87.860	86.856	87.681	71.153	1,179,984
2021-12-22	87.104	87.422	86.428	87.383	70.911	1,075,692
2021-12-21	86.637	87.532	85.970	87.204	70.766	1,538,557
2021-12-20	85.195	86.517	84.369	86.428	70.136	2,068,591
2021-12-17	86.517	87.134	85.950	86.418	70.128	4,896,991
2021-12-16	87.502	87.611	85.960	86.657	70.322	2,903,135
2021-12-15	85.224	86.239	84.687	86.239	69.983	2,546,802
2021-12-14	86.458	86.527	84.807	85.016	68.990	1,870,895
2021-12-13	86.060	86.259	85.384	85.970	69.765	1,744,081
2021-12-10	83.544	86.398	83.404	86.060	69.838	3,318,087
2021-12-09	84.439	84.488	83.564	83.633	67.868	1,549,352
2021-12-08	85.294	85.911	84.031	84.140	68.280	1,853,669
2021-12-07	84.449	84.896	83.822	84.896	68.893	2,592,722
2021-12-06	83.136	84.220	82.997	83.892	68.078	1,814,545
2021-12-03	84.120	84.180	82.678	83.315	67.610	2,430,411
2021-12-02	85.195	85.314	83.593	83.733	67.949	2,006,186
2021-12-01	83.573	85.543	83.424	85.374	69.281	2,784,537
2021-11-30	84.230	84.429	83.325	83.404	67.683	4,920,304
2021-11-29	85.125	85.582	83.852	85.145	69.095	2,621,498
2021-11-26	84.807	85.821	83.822	84.548	68.611	3,118,500
2021-11-25	87.174	87.224	85.871	86.179	69.934	1,285,804
2021-11-24	87.552	88.089	86.617	86.836	70.467	1,766,255
2021-11-23	88.526	88.815	87.104	87.900	71.331	1,613,118
2021-11-22	88.904	89.302	88.148	88.874	72.122	1,684,419
2021-11-19	87.601	88.994	87.383	88.417	71.750	2,868,489
2021-11-18	89.869	89.879	87.562	87.790	71.242	2,000,182

← NewerPage 21 of 22 · 1,285 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.