Safran SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	137.97	138.22	136.93	137.22	131.45	354,940
2023-03-29	135.74	137.47	135.18	137.03	131.27	369,161
2023-03-28	136.34	136.34	133.84	135.12	129.44	347,259
2023-03-27	134.33	135.62	134.28	134.96	129.29	313,159
2023-03-24	133.78	134.02	132.02	133.13	127.54	398,227
2023-03-23	134.21	134.84	133.26	134.30	128.66	566,303
2023-03-22	134.48	135.12	133.24	135.03	129.36	527,660
2023-03-21	132.10	135.38	132.10	134.33	128.68	441,316
2023-03-20	127.01	133.14	125.60	130.11	124.64	2,076,532
2023-03-17	132.21	133.08	127.92	128.60	123.20	672,507
2023-03-16	129.43	131.70	127.14	131.03	125.52	326,336
2023-03-15	132.02	132.52	127.13	129.27	123.84	547,704
2023-03-14	128.50	133.60	128.44	132.99	127.40	407,928
2023-03-13	133.01	133.84	127.78	128.56	123.16	567,672
2023-03-10	134.08	134.08	132.36	133.16	127.56	2,532,895
2023-03-09	134.25	136.40	133.96	136.10	130.38	353,762
2023-03-08	135.26	135.96	134.27	134.27	128.63	366,566
2023-03-07	136.47	136.47	135.46	135.70	130.00	172,832
2023-03-06	136.00	136.90	135.42	136.07	130.35	1,260,211
2023-03-03	135.01	135.62	134.10	135.05	129.37	778,779
2023-03-02	133.96	133.96	132.46	133.72	128.10	387,422
2023-03-01	133.91	134.42	133.46	133.71	128.09	199,503
2023-02-28	134.63	134.63	133.28	133.92	128.29	208,266
2023-02-27	134.14	135.86	134.14	134.63	128.97	1,065,804
2023-02-24	134.75	136.18	133.23	133.64	128.02	566,745
2023-02-23	135.01	135.66	134.02	134.90	129.23	943,065
2023-02-22	134.36	134.36	132.90	133.66	128.04	391,762
2023-02-21	134.84	135.42	133.30	134.15	128.51	568,082
2023-02-20	136.90	137.58	133.74	134.65	128.99	312,981
2023-02-17	135.01	137.22	132.50	137.18	131.42	707,457
2023-02-16	132.98	134.46	132.98	134.19	128.55	447,588
2023-02-15	131.24	132.50	129.76	132.33	126.77	265,945
2023-02-14	132.54	132.54	129.44	129.85	124.39	551,107
2023-02-13	130.54	132.76	130.54	132.65	127.08	269,406
2023-02-10	131.47	131.98	129.50	129.83	124.37	473,085
2023-02-09	130.76	131.72	130.76	130.99	125.49	266,070
2023-02-08	130.12	131.10	129.84	130.39	124.91	400,822
2023-02-07	131.30	131.30	129.04	129.35	123.91	679,391
2023-02-06	131.01	132.14	129.82	130.99	125.49	437,510
2023-02-03	132.52	132.64	130.24	131.91	126.37	575,445
2023-02-02	132.16	132.82	131.08	132.57	127.00	1,654,850
2023-02-01	132.23	132.58	131.26	131.46	125.94	1,042,818
2023-01-31	131.45	132.20	130.92	131.67	126.14	426,151
2023-01-30	132.52	132.52	131.12	131.93	126.39	534,567
2023-01-27	132.80	133.08	131.28	132.25	126.69	3,032,956
2023-01-26	130.90	132.38	130.90	132.28	126.72	2,095,633
2023-01-25	131.47	132.94	129.96	130.49	125.01	642,890
2023-01-24	132.00	132.70	129.46	131.71	126.17	857,903
2023-01-23	129.70	131.78	129.30	131.57	126.04	990,080
2023-01-20	128.04	129.66	127.74	129.43	123.99	464,527
2023-01-19	129.09	129.50	126.86	127.60	122.24	752,193
2023-01-18	128.73	131.04	127.98	130.11	124.64	836,865
2023-01-17	126.70	129.22	126.70	127.75	122.38	531,567
2023-01-16	126.71	127.64	126.54	126.89	121.56	839,030
2023-01-13	125.68	127.68	125.38	127.03	121.69	613,909
2023-01-12	124.00	126.82	123.60	125.77	120.48	497,418
2023-01-11	122.35	123.62	121.25	123.02	117.85	798,371
2023-01-10	122.48	122.70	120.68	122.12	116.99	1,013,574
2023-01-09	122.69	123.14	120.90	122.80	117.64	2,683,403
2023-01-06	121.01	122.40	120.12	122.16	117.03	255,277

← NewerPage 16 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.