Sanofi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	92.470	92.700	92.030	92.100	83.544	735,400
2024-11-27	91.600	92.400	91.380	92.310	83.734	988,847
2024-11-26	92.580	92.780	91.610	91.720	83.199	1,431,868
2024-11-25	93.110	93.420	92.310	92.790	84.170	2,228,679
2024-11-22	91.800	93.240	91.560	93.170	84.514	1,666,812
2024-11-21	90.440	91.040	90.210	90.870	82.428	1,332,630
2024-11-20	91.570	91.760	90.710	90.800	82.364	1,414,370
2024-11-19	92.000	92.340	90.550	91.210	82.736	1,786,192
2024-11-18	91.400	91.650	90.800	91.470	82.972	1,567,625
2024-11-15	91.490	91.950	90.170	91.310	82.827	2,513,743
2024-11-14	93.360	94.400	93.190	94.400	85.630	1,789,441
2024-11-13	94.460	94.830	93.240	94.040	85.303	1,394,445
2024-11-12	95.000	95.330	94.520	94.730	85.929	1,941,126
2024-11-11	96.100	96.260	95.490	95.710	86.818	1,208,511
2024-11-08	96.230	96.410	95.540	95.740	86.846	1,414,195
2024-11-07	95.360	96.030	95.130	95.730	86.836	1,527,095
2024-11-06	96.900	98.020	94.920	95.630	86.746	2,085,104
2024-11-05	97.850	98.080	96.160	96.520	87.553	1,353,852
2024-11-04	98.210	99.110	97.600	97.700	88.623	865,985
2024-11-01	97.510	99.040	97.450	98.700	89.531	1,094,856
2024-10-31	98.550	98.680	96.670	97.110	88.088	2,710,235
2024-10-30	99.480	99.700	98.440	98.710	89.540	1,180,327
2024-10-29	101.10	101.90	100.00	100.04	90.746	1,276,073
2024-10-28	101.12	101.48	99.700	100.78	91.417	1,520,428
2024-10-25	100.00	100.40	98.480	100.08	90.782	1,739,847
2024-10-24	98.410	98.910	97.600	97.600	88.533	2,012,549
2024-10-23	98.630	99.220	98.400	98.610	89.449	1,054,638
2024-10-22	98.770	99.210	97.480	98.340	89.204	1,414,533
2024-10-21	100.04	100.80	99.690	99.830	90.556	1,059,995
2024-10-18	100.22	100.86	99.760	100.82	91.454	1,188,411
2024-10-17	100.20	101.34	99.920	101.02	91.635	1,176,403
2024-10-16	100.68	101.48	100.14	100.38	91.054	1,571,234
2024-10-15	101.34	101.72	98.760	100.66	91.308	2,300,503
2024-10-14	100.46	101.80	100.38	101.58	92.143	1,000,061
2024-10-11	100.26	100.68	100.00	100.14	90.837	1,057,009
2024-10-10	101.46	101.82	100.48	100.60	91.254	1,078,568
2024-10-09	100.34	101.16	100.08	101.16	91.762	1,088,304
2024-10-08	100.24	100.76	100.08	100.32	91.000	910,513
2024-10-07	100.76	101.00	98.640	100.86	91.490	1,472,066
2024-10-04	100.90	102.14	100.42	101.72	92.270	1,571,596
2024-10-03	101.98	102.16	99.870	100.22	90.909	1,220,300
2024-10-02	103.66	103.96	101.80	102.18	92.687	1,278,024
2024-10-01	103.40	104.46	102.68	103.92	94.266	1,278,568
2024-09-30	103.18	103.88	102.90	102.90	93.340	2,036,609
2024-09-27	101.82	103.72	101.50	102.98	93.413	2,082,784
2024-09-26	102.26	102.82	101.62	102.32	92.814	1,851,078
2024-09-25	103.22	103.62	102.00	102.44	92.923	1,269,281
2024-09-24	104.00	104.18	102.74	103.68	94.048	1,245,842
2024-09-23	103.34	104.04	103.14	103.14	93.558	1,290,064
2024-09-20	104.78	104.98	103.26	103.54	93.921	4,250,311
2024-09-19	104.72	104.74	103.48	104.12	94.447	1,522,185
2024-09-18	102.56	103.32	102.50	102.96	93.395	1,007,359
2024-09-17	103.60	104.20	102.82	102.90	93.340	1,290,466
2024-09-16	103.04	103.76	102.86	103.32	93.721	1,256,021
2024-09-13	102.14	103.40	101.78	103.40	93.794	1,422,308
2024-09-12	104.32	104.52	102.64	102.80	93.250	1,627,664
2024-09-11	104.70	105.60	104.52	104.56	94.846	1,265,634
2024-09-10	105.50	105.86	104.92	105.58	95.771	1,275,397
2024-09-09	104.56	106.08	104.52	105.76	95.935	1,229,822
2024-09-06	104.38	105.74	104.34	104.54	94.828	2,070,863

← NewerPage 9 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.