Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 206.50 | 209.90 | 204.40 | 208.15 | 203.47 | 381,992 |
| 2024-06-07 | 212.00 | 213.20 | 208.20 | 208.85 | 204.16 | 291,956 |
| 2024-06-06 | 214.80 | 214.80 | 210.80 | 211.05 | 206.31 | 1,838,523 |
| 2024-06-05 | 211.25 | 213.70 | 210.00 | 212.15 | 207.38 | 105,003 |
| 2024-06-04 | 216.00 | 216.00 | 211.70 | 211.95 | 207.19 | 686,573 |
| 2024-06-03 | 216.40 | 217.70 | 212.50 | 215.55 | 210.70 | 64,388 |
| 2024-05-31 | 216.00 | 216.00 | 212.50 | 214.85 | 210.02 | 728,100 |
| 2024-05-30 | 210.90 | 214.90 | 210.90 | 214.35 | 209.53 | 155,305 |
| 2024-05-29 | 214.30 | 217.70 | 211.20 | 213.35 | 208.55 | 79,641 |
| 2024-05-28 | 217.75 | 218.70 | 212.70 | 214.05 | 209.24 | 1,179,734 |
| 2024-05-24 | 216.60 | 219.10 | 215.20 | 216.95 | 209.89 | 843,365 |
| 2024-05-23 | 216.00 | 218.80 | 213.60 | 217.20 | 210.14 | 104,043 |
| 2024-05-22 | 212.80 | 215.60 | 211.30 | 214.65 | 207.67 | 463,725 |
| 2024-05-21 | 212.60 | 213.80 | 210.90 | 212.60 | 205.68 | 2,214,418 |
| 2024-05-20 | 210.00 | 212.55 | 207.20 | 212.55 | 205.64 | 140,982 |
| 2024-05-17 | 207.53 | 209.00 | 206.60 | 208.15 | 201.38 | 713,762 |
| 2024-05-16 | 210.50 | 213.30 | 207.80 | 208.50 | 201.72 | 161,013 |
| 2024-05-15 | 209.53 | 212.40 | 207.10 | 212.25 | 205.35 | 338,930 |
| 2024-05-14 | 209.75 | 211.00 | 206.70 | 209.00 | 202.20 | 845,713 |
| 2024-05-13 | 212.00 | 213.80 | 209.30 | 209.55 | 202.73 | 72,821 |
| 2024-05-10 | 213.05 | 215.70 | 211.00 | 212.85 | 205.93 | 115,657 |
| 2024-05-09 | 210.40 | 212.60 | 209.50 | 212.20 | 205.30 | 113,952 |
| 2024-05-08 | 209.08 | 213.60 | 208.80 | 211.55 | 204.67 | 115,250 |
| 2024-05-07 | 208.00 | 209.30 | 205.10 | 208.45 | 201.67 | 526,296 |
| 2024-05-03 | 204.68 | 206.60 | 201.50 | 206.15 | 199.44 | 35,427 |
| 2024-05-02 | 202.58 | 203.60 | 201.10 | 202.90 | 196.30 | 500,154 |
| 2024-05-01 | 204.20 | 204.20 | 204.20 | 204.20 | 197.56 | 8 |
| 2024-04-30 | 205.18 | 209.90 | 203.10 | 204.20 | 197.56 | 510,419 |
| 2024-04-29 | 207.18 | 209.60 | 204.40 | 205.15 | 198.48 | 86,792 |
| 2024-04-26 | 208.88 | 211.30 | 203.20 | 208.50 | 201.72 | 477,624 |
| 2024-04-25 | 209.75 | 211.50 | 204.10 | 207.55 | 200.80 | 333,453 |
| 2024-04-24 | 207.75 | 212.40 | 206.70 | 210.35 | 203.51 | 403,421 |
| 2024-04-23 | 206.20 | 209.40 | 204.00 | 208.85 | 202.06 | 409,283 |
| 2024-04-22 | 209.00 | 209.00 | 204.20 | 205.45 | 198.77 | 325,487 |
| 2024-04-19 | 204.68 | 209.50 | 203.90 | 206.35 | 199.64 | 729,044 |
| 2024-04-18 | 208.00 | 208.80 | 205.40 | 208.45 | 201.67 | 840,209 |
| 2024-04-17 | 204.68 | 208.50 | 202.90 | 207.45 | 200.70 | 233,071 |
| 2024-04-16 | 204.68 | 209.20 | 203.30 | 205.15 | 198.48 | 248,537 |
| 2024-04-15 | 208.88 | 211.00 | 204.50 | 207.45 | 200.70 | 551,835 |
| 2024-04-12 | 207.53 | 209.70 | 204.10 | 205.40 | 198.72 | 262,601 |
| 2024-04-11 | 207.30 | 207.30 | 202.70 | 204.95 | 198.28 | 900,776 |
| 2024-04-10 | 201.60 | 205.70 | 201.60 | 205.00 | 198.33 | 671,880 |
| 2024-04-09 | 206.98 | 209.30 | 200.80 | 203.65 | 197.03 | 334,447 |
| 2024-04-08 | 204.98 | 208.80 | 204.20 | 207.85 | 201.09 | 372,401 |
| 2024-04-05 | 203.85 | 207.80 | 201.10 | 205.15 | 198.48 | 1,360,868 |
| 2024-04-04 | 208.00 | 208.70 | 204.70 | 207.15 | 200.41 | 404,942 |
| 2024-04-03 | 205.85 | 207.00 | 203.40 | 206.45 | 199.73 | 696,467 |
| 2024-04-02 | 209.08 | 211.70 | 203.60 | 205.30 | 198.62 | 1,096,878 |
| 2024-03-28 | 209.07 | 211.75 | 208.05 | 210.10 | 203.27 | 209,269 |
| 2024-03-27 | 210.00 | 213.30 | 208.45 | 209.63 | 202.81 | 344,778 |
| 2024-03-26 | 207.01 | 211.10 | 206.20 | 210.63 | 203.77 | 198,411 |
| 2024-03-25 | 207.24 | 209.20 | 206.00 | 208.13 | 201.36 | 626,380 |
| 2024-03-22 | 208.00 | 208.10 | 205.95 | 207.70 | 200.94 | 255,224 |
| 2024-03-21 | 207.05 | 208.95 | 203.60 | 206.53 | 199.81 | 393,880 |
| 2024-03-20 | 204.54 | 205.40 | 203.30 | 204.48 | 197.82 | 226,311 |
| 2024-03-19 | 203.96 | 206.03 | 202.10 | 205.58 | 198.89 | 728,324 |
| 2024-03-18 | 203.01 | 204.55 | 201.10 | 203.23 | 196.61 | 627,343 |
| 2024-03-15 | 200.39 | 203.30 | 180.00 | 202.88 | 196.28 | 660,780 |
| 2024-03-14 | 199.81 | 202.85 | 197.80 | 200.67 | 194.14 | 529,910 |
| 2024-03-13 | 198.49 | 199.70 | 196.72 | 198.59 | 192.13 | 1,826,457 |
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.