Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 198.49 | 199.70 | 196.72 | 198.59 | 192.13 | 1,826,457 |
| 2024-03-12 | 197.93 | 197.93 | 193.34 | 197.81 | 191.38 | 856,281 |
| 2024-03-11 | 196.62 | 196.62 | 193.14 | 194.99 | 188.65 | 361,143 |
| 2024-03-08 | 196.62 | 196.62 | 192.78 | 195.78 | 189.41 | 374,683 |
| 2024-03-07 | 197.24 | 199.92 | 196.08 | 197.00 | 190.59 | 743,351 |
| 2024-03-06 | 199.01 | 199.76 | 196.62 | 198.66 | 192.19 | 169,250 |
| 2024-03-05 | 196.00 | 198.96 | 194.98 | 197.49 | 191.07 | 771,272 |
| 2024-03-04 | 193.88 | 196.49 | 193.88 | 195.91 | 189.54 | 738,094 |
| 2024-03-01 | 195.54 | 195.54 | 192.20 | 193.16 | 186.88 | 184,811 |
| 2024-02-29 | 191.96 | 195.28 | 191.96 | 193.63 | 187.33 | 662,139 |
| 2024-02-28 | 191.49 | 193.76 | 191.16 | 193.27 | 186.98 | 256,007 |
| 2024-02-27 | 193.77 | 194.44 | 191.90 | 192.74 | 186.47 | 159,389 |
| 2024-02-26 | 192.72 | 194.20 | 191.82 | 193.77 | 187.47 | 503,038 |
| 2024-02-23 | 192.00 | 194.64 | 190.02 | 193.32 | 187.03 | 331,241 |
| 2024-02-22 | 189.01 | 191.59 | 188.06 | 191.59 | 185.36 | 280,152 |
| 2024-02-21 | 191.87 | 192.52 | 188.56 | 189.52 | 183.36 | 338,400 |
| 2024-02-20 | 188.00 | 191.96 | 187.12 | 191.29 | 185.07 | 951,069 |
| 2024-02-19 | 186.98 | 189.14 | 186.06 | 188.54 | 182.41 | 207,926 |
| 2024-02-16 | 183.07 | 188.56 | 182.00 | 188.14 | 182.02 | 594,260 |
| 2024-02-15 | 180.56 | 184.82 | 180.56 | 183.34 | 177.38 | 361,971 |
| 2024-02-14 | 173.86 | 176.80 | 173.86 | 176.36 | 170.62 | 91,483 |
| 2024-02-13 | 174.52 | 176.02 | 171.82 | 173.72 | 168.07 | 211,959 |
| 2024-02-12 | 176.00 | 177.78 | 173.50 | 174.71 | 169.03 | 215,906 |
| 2024-02-09 | 175.24 | 176.56 | 173.42 | 176.22 | 170.49 | 395,607 |
| 2024-02-08 | 175.13 | 176.20 | 175.02 | 175.11 | 169.41 | 447,770 |
| 2024-02-07 | 178.00 | 178.62 | 175.36 | 175.71 | 169.99 | 272,170 |
| 2024-02-06 | 176.48 | 177.70 | 174.46 | 177.30 | 171.53 | 394,586 |
| 2024-02-05 | 175.05 | 176.52 | 174.28 | 175.47 | 169.76 | 354,060 |
| 2024-02-02 | 173.97 | 175.57 | 172.18 | 175.05 | 169.36 | 124,679 |
| 2024-02-01 | 172.25 | 174.48 | 169.56 | 173.42 | 167.78 | 200,191 |
| 2024-01-31 | 175.01 | 176.06 | 173.22 | 173.56 | 167.91 | 109,171 |
| 2024-01-30 | 174.82 | 175.50 | 173.44 | 174.74 | 169.06 | 511,617 |
| 2024-01-29 | 172.75 | 175.06 | 172.74 | 174.61 | 168.93 | 130,252 |
| 2024-01-26 | 172.73 | 173.81 | 171.30 | 173.74 | 168.09 | 465,739 |
| 2024-01-25 | 171.36 | 172.54 | 169.78 | 171.77 | 166.18 | 565,901 |
| 2024-01-24 | 168.80 | 172.14 | 167.78 | 171.38 | 165.81 | 241,903 |
| 2024-01-23 | 172.00 | 173.04 | 164.30 | 168.96 | 163.46 | 192,719 |
| 2024-01-22 | 170.00 | 172.10 | 168.82 | 172.03 | 166.43 | 855,483 |
| 2024-01-19 | 171.49 | 172.14 | 168.94 | 169.66 | 164.14 | 427,244 |
| 2024-01-18 | 167.74 | 171.05 | 165.80 | 170.51 | 164.96 | 156,724 |
| 2024-01-17 | 166.92 | 168.92 | 165.68 | 166.47 | 161.06 | 1,167,961 |
| 2024-01-16 | 168.00 | 169.54 | 165.98 | 168.06 | 162.59 | 402,618 |
| 2024-01-15 | 168.50 | 169.68 | 167.46 | 168.38 | 162.90 | 115,869 |
| 2024-01-12 | 163.49 | 169.78 | 162.98 | 168.54 | 163.06 | 198,135 |
| 2024-01-11 | 163.49 | 165.10 | 162.62 | 163.77 | 158.44 | 156,718 |
| 2024-01-10 | 162.00 | 163.88 | 161.78 | 163.72 | 158.39 | 168,924 |
| 2024-01-09 | 160.88 | 162.72 | 160.88 | 161.81 | 156.55 | 366,446 |
| 2024-01-08 | 157.28 | 161.72 | 157.00 | 161.03 | 155.79 | 546,157 |
| 2024-01-05 | 159.51 | 160.26 | 158.54 | 160.14 | 154.93 | 215,544 |
| 2024-01-04 | 158.02 | 160.54 | 157.12 | 160.22 | 155.01 | 269,598 |
| 2024-01-03 | 159.26 | 161.06 | 158.20 | 158.41 | 153.26 | 396,586 |
| 2024-01-02 | 160.50 | 161.94 | 159.46 | 160.27 | 155.06 | 178,909 |
| 2023-12-29 | 159.26 | 160.58 | 158.52 | 159.64 | 154.45 | 59,524 |
| 2023-12-28 | 160.23 | 160.48 | 159.44 | 159.62 | 154.43 | 144,207 |
| 2023-12-27 | 160.30 | 160.30 | 158.98 | 159.51 | 154.32 | 112,357 |
| 2023-12-22 | 160.23 | 160.30 | 158.38 | 159.55 | 154.36 | 274,987 |
| 2023-12-21 | 158.00 | 159.54 | 156.86 | 159.26 | 154.08 | 237,446 |
| 2023-12-20 | 160.00 | 161.18 | 157.18 | 157.57 | 152.44 | 559,633 |
| 2023-12-19 | 160.35 | 161.74 | 159.60 | 160.05 | 154.84 | 411,633 |
| 2023-12-18 | 160.02 | 161.34 | 158.82 | 160.73 | 155.50 | 648,685 |
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.