Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 196.68 | 197.85 | 193.45 | 194.40 | 190.03 | 37,237 |
| 2024-09-02 | 197.93 | 198.00 | 195.65 | 197.13 | 192.69 | 16,613 |
| 2024-08-30 | 198.70 | 200.50 | 197.94 | 199.10 | 194.62 | 75,375 |
| 2024-08-29 | 197.25 | 198.90 | 197.15 | 198.08 | 193.62 | 674,304 |
| 2024-08-28 | 197.53 | 198.40 | 196.55 | 197.78 | 193.33 | 239,080 |
| 2024-08-27 | 197.45 | 197.45 | 195.65 | 196.33 | 191.91 | 260,363 |
| 2024-08-23 | 196.50 | 197.30 | 196.30 | 197.13 | 192.69 | 783,512 |
| 2024-08-22 | 196.70 | 197.80 | 196.10 | 196.43 | 192.01 | 387,396 |
| 2024-08-21 | 196.00 | 196.55 | 195.35 | 196.15 | 191.74 | 500,773 |
| 2024-08-20 | 197.53 | 198.50 | 195.48 | 195.48 | 191.08 | 30,508 |
| 2024-08-19 | 196.70 | 196.80 | 194.85 | 196.40 | 191.98 | 10,541 |
| 2024-08-16 | 195.85 | 197.00 | 194.90 | 196.38 | 191.96 | 426,439 |
| 2024-08-15 | 193.73 | 195.50 | 192.60 | 194.83 | 190.45 | 128,998 |
| 2024-08-14 | 193.38 | 194.90 | 192.95 | 193.68 | 189.32 | 141,234 |
| 2024-08-13 | 192.60 | 193.30 | 191.10 | 192.58 | 188.25 | 717,140 |
| 2024-08-12 | 193.70 | 193.70 | 191.55 | 191.65 | 187.34 | 1,131,034 |
| 2024-08-09 | 191.73 | 193.10 | 190.80 | 192.00 | 187.68 | 51,803 |
| 2024-08-08 | 191.05 | 191.90 | 189.90 | 191.38 | 187.07 | 387,296 |
| 2024-08-07 | 190.40 | 193.80 | 189.50 | 192.95 | 188.61 | 27,373 |
| 2024-08-06 | 189.73 | 191.00 | 188.20 | 189.33 | 185.07 | 75,278 |
| 2024-08-05 | 188.00 | 189.05 | 184.95 | 188.20 | 183.97 | 51,581 |
| 2024-08-02 | 192.40 | 194.40 | 190.70 | 191.03 | 186.73 | 684,497 |
| 2024-08-01 | 202.50 | 202.80 | 192.95 | 193.28 | 188.93 | 131,280 |
| 2024-07-31 | 204.98 | 209.50 | 200.80 | 202.75 | 198.19 | 737,892 |
| 2024-07-30 | 200.58 | 206.30 | 200.40 | 205.15 | 200.54 | 50,671 |
| 2024-07-29 | 204.00 | 204.40 | 200.15 | 200.25 | 195.75 | 167,668 |
| 2024-07-26 | 200.98 | 203.40 | 198.50 | 202.65 | 198.09 | 1,142,644 |
| 2024-07-25 | 199.53 | 200.20 | 195.80 | 199.80 | 195.31 | 313,604 |
| 2024-07-24 | 202.58 | 204.70 | 200.40 | 200.95 | 196.43 | 30,324 |
| 2024-07-23 | 199.60 | 206.10 | 199.60 | 205.65 | 201.03 | 51,942 |
| 2024-07-22 | 198.35 | 201.60 | 198.35 | 200.75 | 196.24 | 405,059 |
| 2024-07-19 | 200.75 | 203.90 | 197.70 | 198.10 | 193.65 | 10,504 |
| 2024-07-18 | 202.50 | 204.30 | 199.15 | 199.80 | 195.31 | 27,435 |
| 2024-07-17 | 202.30 | 204.10 | 201.20 | 202.20 | 197.65 | 332,147 |
| 2024-07-16 | 200.20 | 202.90 | 198.95 | 202.75 | 198.19 | 35,675 |
| 2024-07-15 | 202.50 | 206.10 | 201.15 | 201.15 | 196.63 | 70,055 |
| 2024-07-12 | 204.00 | 205.60 | 201.20 | 204.55 | 199.95 | 57,520 |
| 2024-07-11 | 204.88 | 205.40 | 203.40 | 204.45 | 199.85 | 61,456 |
| 2024-07-10 | 204.00 | 205.20 | 200.70 | 204.40 | 199.81 | 15,745 |
| 2024-07-09 | 206.30 | 206.40 | 201.20 | 202.35 | 197.80 | 351,881 |
| 2024-07-08 | 202.00 | 206.80 | 200.80 | 205.85 | 201.22 | 99,347 |
| 2024-07-05 | 205.18 | 207.00 | 202.30 | 202.55 | 198.00 | 55,748 |
| 2024-07-04 | 204.68 | 205.80 | 201.90 | 204.55 | 199.95 | 46,898 |
| 2024-07-03 | 202.10 | 203.50 | 199.45 | 203.05 | 198.49 | 23,716 |
| 2024-07-02 | 201.38 | 202.60 | 198.85 | 200.85 | 196.33 | 38,167 |
| 2024-07-01 | 202.00 | 204.20 | 196.20 | 202.45 | 197.90 | 35,612 |
| 2024-06-28 | 196.50 | 199.15 | 196.00 | 197.20 | 192.77 | 38,522 |
| 2024-06-27 | 199.18 | 201.00 | 195.65 | 198.05 | 193.60 | 105,179 |
| 2024-06-26 | 200.00 | 201.00 | 196.35 | 197.08 | 192.64 | 993,412 |
| 2024-06-25 | 200.78 | 207.30 | 195.60 | 198.80 | 194.33 | 973,539 |
| 2024-06-24 | 202.50 | 206.80 | 201.70 | 206.25 | 201.61 | 44,068 |
| 2024-06-21 | 204.10 | 205.10 | 202.10 | 202.90 | 198.34 | 72,322 |
| 2024-06-20 | 200.78 | 203.80 | 199.55 | 202.95 | 198.39 | 20,905 |
| 2024-06-19 | 202.88 | 203.00 | 200.80 | 200.95 | 196.43 | 388,463 |
| 2024-06-18 | 202.00 | 204.10 | 200.90 | 202.35 | 197.80 | 1,570,889 |
| 2024-06-17 | 199.93 | 200.90 | 197.25 | 199.88 | 195.38 | 31,528 |
| 2024-06-14 | 203.20 | 203.20 | 195.55 | 196.38 | 191.96 | 109,161 |
| 2024-06-13 | 207.65 | 208.78 | 202.70 | 203.00 | 198.44 | 33,131 |
| 2024-06-12 | 208.40 | 209.30 | 205.90 | 208.50 | 203.81 | 1,393,257 |
| 2024-06-11 | 210.00 | 210.50 | 206.00 | 207.55 | 202.88 | 69,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 3.3500 EUR |
| 2025-05-27 | 2.9000 EUR |
| 2024-05-28 | 2.2000 EUR |
| 2023-05-30 | 1.3500 EUR |
| 2022-05-31 | 0.5000 EUR |
| 2021-05-31 | 0.4300 EUR |
| 2019-05-27 | 1.8200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.