Safran SA historical data

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

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

← NewerPage 2 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.