Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 334.20 | 341.80 | 334.20 | 335.20 | 335.20 | 100,742 |
| 2026-07-24 | 319.80 | 330.40 | 319.80 | 329.55 | 329.55 | 243,194 |
| 2026-07-23 | 324.20 | 325.00 | 317.00 | 321.85 | 321.85 | 257,506 |
| 2026-07-22 | 323.20 | 327.80 | 323.20 | 327.25 | 327.25 | 163,170 |
| 2026-07-21 | 324.00 | 326.40 | 317.60 | 324.00 | 324.00 | 38,588 |
| 2026-07-20 | 329.35 | 329.50 | 322.00 | 325.61 | 325.61 | 287,338 |
| 2026-07-17 | 327.65 | 330.20 | 323.80 | 329.95 | 329.95 | 6,337 |
| 2026-07-16 | 330.70 | 333.50 | 322.60 | 327.80 | 327.80 | 64,147 |
| 2026-07-15 | 324.70 | 330.20 | 323.50 | 329.40 | 329.40 | 405,421 |
| 2026-07-14 | 325.65 | 328.80 | 322.00 | 328.45 | 328.45 | 17,030 |
| 2026-07-13 | 329.35 | 334.20 | 327.00 | 328.80 | 328.80 | 340,238 |
| 2026-07-10 | 338.70 | 350.00 | 333.70 | 335.55 | 335.55 | 101,384 |
| 2026-07-09 | 334.40 | 341.90 | 334.40 | 341.05 | 341.05 | 19,972 |
| 2026-07-08 | 336.70 | 350.00 | 330.40 | 331.85 | 331.85 | 472,014 |
| 2026-07-07 | 353.55 | 361.70 | 346.00 | 347.10 | 347.10 | 11,878 |
| 2026-07-06 | 357.05 | 365.30 | 351.30 | 357.70 | 357.70 | 137,731 |
| 2026-07-03 | 356.40 | 362.80 | 348.50 | 357.35 | 357.35 | 342,214 |
| 2026-07-02 | 349.05 | 358.20 | 341.10 | 354.85 | 354.85 | 97,877 |
| 2026-07-01 | 346.70 | 351.20 | 339.20 | 350.20 | 350.20 | 74,620 |
| 2026-06-30 | 339.55 | 345.70 | 338.10 | 344.91 | 344.91 | 80,447 |
| 2026-06-29 | 332.00 | 336.48 | 329.30 | 334.90 | 334.90 | 34,482 |
| 2026-06-26 | 338.10 | 349.20 | 331.50 | 334.65 | 334.65 | 70,695 |
| 2026-06-25 | 339.55 | 345.50 | 338.00 | 343.45 | 343.45 | 718,835 |
| 2026-06-24 | 329.50 | 338.60 | 329.50 | 337.35 | 337.35 | 328,755 |
| 2026-06-23 | 329.25 | 335.30 | 326.70 | 331.73 | 331.73 | 890,157 |
| 2026-06-22 | 329.45 | 331.40 | 323.20 | 329.50 | 329.50 | 278,053 |
| 2026-06-19 | 333.45 | 338.30 | 329.38 | 331.10 | 331.10 | 83,149 |
| 2026-06-18 | 328.60 | 333.52 | 326.40 | 333.00 | 333.00 | 187,698 |
| 2026-06-17 | 326.00 | 328.80 | 323.40 | 324.65 | 324.65 | 21,069 |
| 2026-06-16 | 320.50 | 325.70 | 311.00 | 323.70 | 323.70 | 117,291 |
| 2026-06-15 | 318.30 | 322.20 | 316.30 | 316.80 | 316.80 | 26,588 |
| 2026-06-12 | 303.15 | 312.20 | 302.50 | 306.05 | 306.05 | 208,530 |
| 2026-06-11 | 290.00 | 297.00 | 285.10 | 295.15 | 295.15 | 24,944 |
| 2026-06-10 | 296.00 | 302.10 | 290.50 | 293.50 | 293.50 | 532,197 |
| 2026-06-09 | 293.45 | 302.80 | 293.10 | 296.00 | 296.00 | 633,088 |
| 2026-06-08 | 291.05 | 297.70 | 285.10 | 295.70 | 295.70 | 1,388,061 |
| 2026-06-05 | 300.00 | 302.10 | 297.40 | 299.65 | 299.65 | 1,222,619 |
| 2026-06-04 | 293.05 | 302.40 | 292.90 | 299.30 | 299.30 | 3,632 |
| 2026-06-03 | 298.80 | 302.60 | 291.30 | 294.10 | 294.10 | 364,991 |
| 2026-06-02 | 297.75 | 303.60 | 293.90 | 298.00 | 298.00 | 1,063,067 |
| 2026-06-01 | 301.45 | 309.60 | 292.80 | 302.50 | 302.50 | 2,697,285 |
| 2026-05-29 | 306.00 | 313.80 | 301.70 | 307.35 | 307.35 | 1,521,747 |
| 2026-05-28 | 297.05 | 306.00 | 289.90 | 304.25 | 304.25 | 1,056,441 |
| 2026-05-27 | 298.00 | 304.00 | 290.60 | 300.35 | 300.35 | 948,346 |
| 2026-05-26 | 299.15 | 305.10 | 292.00 | 296.70 | 296.70 | 89,304 |
| 2026-05-22 | 282.60 | 288.30 | 279.70 | 286.55 | 283.28 | 7,197 |
| 2026-05-21 | 285.05 | 289.20 | 277.80 | 280.85 | 277.65 | 209,273 |
| 2026-05-20 | 274.00 | 286.85 | 268.50 | 284.65 | 281.40 | 567,950 |
| 2026-05-19 | 273.45 | 279.80 | 266.90 | 275.05 | 271.91 | 417,648 |
| 2026-05-18 | 269.05 | 277.90 | 261.60 | 273.60 | 270.48 | 689,334 |
| 2026-05-15 | 278.20 | 283.20 | 271.40 | 272.55 | 269.44 | 205,907 |
| 2026-05-14 | 280.00 | 287.30 | 279.80 | 281.55 | 278.34 | 37,173 |
| 2026-05-13 | 283.35 | 288.40 | 275.50 | 279.95 | 276.76 | 3,307,866 |
| 2026-05-12 | 282.40 | 285.40 | 277.20 | 278.75 | 275.57 | 709,592 |
| 2026-05-11 | 279.05 | 288.00 | 275.90 | 283.65 | 280.42 | 132,499 |
| 2026-05-08 | 290.00 | 298.20 | 285.10 | 285.45 | 282.20 | 205,433 |
| 2026-05-07 | 297.55 | 304.30 | 294.78 | 296.60 | 293.22 | 152,925 |
| 2026-05-06 | 275.85 | 306.20 | 270.50 | 298.75 | 295.34 | 71,942 |
| 2026-05-05 | 265.15 | 273.10 | 262.10 | 271.75 | 268.65 | 683,287 |
| 2026-05-01 | 273.85 | 273.85 | 273.85 | 273.85 | 270.73 | 0 |
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.