Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	161.74	161.76	158.30	160.46	155.24	985,459
2023-12-14	166.92	166.92	160.50	160.59	155.37	720,475
2023-12-13	168.00	168.74	165.54	165.82	160.43	346,425
2023-12-12	165.68	167.51	164.50	167.03	161.60	165,291
2023-12-11	164.98	165.51	164.06	164.89	159.53	1,389,118
2023-12-08	163.20	165.12	161.82	164.16	158.82	511,518
2023-12-07	163.91	164.98	162.22	164.05	158.71	166,895
2023-12-06	160.90	164.20	160.52	163.97	158.64	397,551
2023-12-05	161.66	162.24	159.42	160.20	154.99	381,616
2023-12-04	163.01	164.12	161.25	161.71	156.45	700,637
2023-12-01	161.91	164.26	160.04	162.66	157.37	320,449
2023-11-30	160.00	161.12	158.98	161.05	155.81	396,295
2023-11-29	161.51	162.24	160.06	160.65	155.42	368,518
2023-11-28	159.72	161.78	158.56	161.31	156.06	508,223
2023-11-27	161.36	161.36	159.76	159.88	154.68	215,215
2023-11-24	161.13	162.32	160.00	161.69	156.43	149,303
2023-11-23	160.18	161.88	159.88	161.17	155.93	194,964
2023-11-22	160.04	162.02	160.04	160.78	155.55	598,068
2023-11-21	160.25	161.98	159.24	160.94	155.71	317,300
2023-11-20	160.98	161.72	159.40	161.22	155.98	1,748,902
2023-11-17	159.47	161.32	157.66	160.51	155.29	349,371
2023-11-16	157.43	159.26	156.54	158.66	153.50	343,479
2023-11-15	157.47	158.42	156.16	157.70	152.57	344,655
2023-11-14	155.49	157.92	153.66	157.41	152.29	350,060
2023-11-13	153.49	155.68	152.38	154.87	149.83	212,155
2023-11-10	153.49	154.42	152.22	153.21	148.23	187,848
2023-11-09	151.76	153.50	150.90	153.36	148.37	469,622
2023-11-08	150.14	153.12	149.12	152.24	147.29	280,519
2023-11-07	149.76	150.72	148.88	150.49	145.60	557,825
2023-11-06	150.23	151.16	149.10	149.90	145.02	333,089
2023-11-03	152.00	152.90	149.48	149.76	144.89	527,117
2023-11-02	150.48	152.87	148.86	151.69	146.76	731,174
2023-11-01	147.17	150.24	146.78	150.05	145.17	322,439
2023-10-31	148.73	149.62	145.30	146.60	141.83	427,657
2023-10-30	147.47	148.86	145.96	148.08	143.26	446,823
2023-10-27	147.26	150.36	145.22	146.97	142.19	733,991
2023-10-26	147.24	149.22	145.90	147.86	143.05	386,345
2023-10-25	147.51	148.70	146.48	148.22	143.40	391,361
2023-10-24	146.65	151.38	145.80	148.62	143.79	718,461
2023-10-23	145.01	146.70	144.38	146.59	141.82	297,020
2023-10-20	147.01	147.22	144.91	145.38	140.65	475,245
2023-10-19	149.01	150.62	147.68	149.82	144.95	467,331
2023-10-18	151.89	151.96	149.26	149.82	144.95	543,277
2023-10-17	150.67	152.82	149.54	151.71	146.78	614,068
2023-10-16	149.01	151.38	148.18	150.30	145.41	275,849
2023-10-13	152.88	152.88	148.98	149.22	144.37	253,292
2023-10-12	152.06	153.90	151.22	152.44	147.48	312,703
2023-10-11	150.27	152.40	149.34	152.29	147.34	409,033
2023-10-10	147.74	150.84	145.14	150.53	145.63	278,811
2023-10-09	144.02	147.46	143.58	146.23	141.47	397,909
2023-10-06	143.47	144.78	142.96	144.71	140.00	255,387
2023-10-05	143.91	144.12	142.34	143.12	138.46	424,668
2023-10-04	145.30	145.30	143.34	143.77	139.09	643,756
2023-10-03	146.10	146.82	144.68	144.92	140.21	380,676
2023-10-02	149.01	149.66	146.25	146.40	141.64	464,795
2023-09-29	149.51	150.72	148.38	149.04	144.19	411,341
2023-09-28	149.49	150.16	146.96	149.72	144.85	592,694
2023-09-27	148.12	149.48	147.32	149.36	144.50	459,612
2023-09-26	146.25	148.58	146.14	147.37	142.58	735,944
2023-09-25	147.20	148.88	146.80	147.22	142.43	181,692

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.