Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	147.87	148.20	145.34	147.18	142.39	189,182
2023-09-21	150.54	152.04	147.76	148.14	143.32	394,829
2023-09-20	152.48	153.10	151.74	152.27	147.32	402,408
2023-09-19	151.70	152.52	150.34	151.59	146.66	827,715
2023-09-18	152.73	153.12	150.94	151.33	146.41	1,138,595
2023-09-15	151.49	153.56	150.60	152.36	147.40	687,543
2023-09-14	148.23	150.94	146.90	150.89	145.98	407,689
2023-09-13	149.01	149.32	147.72	148.62	143.79	1,271,815
2023-09-12	150.50	150.74	147.82	148.65	143.81	730,535
2023-09-11	149.24	150.58	148.20	150.23	145.34	551,953
2023-09-08	148.23	148.64	146.48	148.52	143.69	533,794
2023-09-07	146.02	149.50	145.86	148.47	143.64	1,125,017
2023-09-06	145.34	146.94	144.58	146.27	141.51	511,185
2023-09-05	145.14	146.64	144.58	145.83	141.09	369,009
2023-09-04	147.17	147.56	145.68	145.95	141.20	107,247
2023-09-01	148.00	148.30	145.62	146.27	141.51	566,754
2023-08-31	149.01	149.52	148.29	148.56	143.73	295,764
2023-08-30	148.50	149.34	146.94	149.05	144.20	134,818
2023-08-29	148.42	148.42	147.10	148.22	143.40	168,772
2023-08-25	145.01	146.32	144.32	145.02	140.30	128,151
2023-08-24	148.00	148.96	145.28	145.47	140.74	238,565
2023-08-23	146.73	146.92	145.54	146.80	142.03	268,649
2023-08-22	145.68	146.58	144.72	145.53	140.80	800,242
2023-08-21	143.58	146.20	143.58	144.94	140.23	179,665
2023-08-18	144.25	144.56	142.08	143.43	138.76	322,839
2023-08-17	145.49	146.02	144.44	145.27	140.54	160,327
2023-08-16	146.90	147.26	145.48	146.25	141.49	69,865
2023-08-15	148.02	148.02	145.74	146.25	141.49	96,085
2023-08-14	147.10	148.02	147.10	147.54	142.74	288,494
2023-08-11	148.02	148.76	147.04	147.41	142.62	297,279
2023-08-10	148.73	149.72	147.96	148.44	143.61	254,699
2023-08-09	147.60	149.12	147.37	147.85	143.04	157,304
2023-08-08	147.49	148.20	145.76	147.25	142.46	487,618
2023-08-07	146.48	148.22	146.16	147.81	143.00	182,192
2023-08-04	145.26	146.74	145.26	146.60	141.83	1,238,325
2023-08-03	145.01	146.12	143.42	144.72	140.01	166,199
2023-08-02	146.00	147.24	145.28	146.26	141.50	794,586
2023-08-01	151.11	151.52	147.13	147.81	143.00	598,545
2023-07-31	150.73	152.42	150.08	151.32	146.40	695,944
2023-07-28	147.64	150.84	147.64	150.83	145.92	819,893
2023-07-27	146.50	149.28	146.50	148.29	143.47	1,659,061
2023-07-26	145.68	145.68	143.52	145.08	140.36	492,231
2023-07-25	142.02	144.98	141.48	144.85	140.14	438,213
2023-07-24	141.01	143.40	140.30	143.12	138.46	264,111
2023-07-21	141.94	141.94	138.46	141.82	137.21	263,730
2023-07-20	138.42	141.54	137.64	141.46	136.86	421,770
2023-07-19	138.92	140.04	138.46	139.25	134.72	495,894
2023-07-18	137.01	138.46	136.66	138.27	133.77	1,250,446
2023-07-17	137.49	137.93	136.24	136.70	132.25	190,725
2023-07-14	138.80	138.80	137.03	137.42	132.95	277,560
2023-07-13	138.25	139.40	137.72	138.92	134.40	115,684
2023-07-12	136.77	138.96	136.02	138.80	134.29	162,398
2023-07-11	136.71	137.30	135.64	136.19	131.76	660,184
2023-07-10	134.04	136.92	134.00	136.59	132.15	691,045
2023-07-07	135.01	135.90	133.70	134.95	130.56	176,138
2023-07-06	138.75	138.94	134.26	134.42	130.05	269,658
2023-07-05	139.85	140.66	138.48	139.34	134.81	285,924
2023-07-04	141.76	142.24	139.96	140.20	135.64	144,798
2023-07-03	143.74	144.34	141.73	142.08	137.46	1,249,728
2023-06-30	142.23	144.02	141.98	143.92	139.24	438,231

← NewerPage 14 of 22 · 1,268 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.