Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 264.60 | 274.60 | 262.50 | 273.85 | 270.73 | 1,023,497 |
| 2026-04-29 | 270.90 | 276.00 | 265.50 | 268.75 | 265.69 | 1,095,614 |
| 2026-04-28 | 274.00 | 278.40 | 267.50 | 273.30 | 270.18 | 232,826 |
| 2026-04-27 | 274.80 | 274.80 | 269.60 | 272.20 | 269.10 | 67,053 |
| 2026-04-24 | 273.05 | 278.20 | 265.00 | 270.75 | 267.66 | 106,382 |
| 2026-04-23 | 276.70 | 284.10 | 270.90 | 280.50 | 277.30 | 269,286 |
| 2026-04-22 | 284.00 | 290.30 | 271.50 | 272.50 | 269.39 | 659,227 |
| 2026-04-21 | 299.05 | 305.30 | 282.40 | 284.25 | 281.01 | 182,616 |
| 2026-04-20 | 310.30 | 310.30 | 302.30 | 303.05 | 299.60 | 256,445 |
| 2026-04-17 | 298.90 | 320.70 | 292.80 | 316.35 | 312.74 | 311,306 |
| 2026-04-16 | 308.10 | 315.70 | 298.20 | 299.70 | 296.28 | 181,086 |
| 2026-04-15 | 314.50 | 315.40 | 307.20 | 308.50 | 304.98 | 669,565 |
| 2026-04-14 | 310.90 | 319.00 | 310.80 | 317.90 | 314.28 | 240,324 |
| 2026-04-13 | 310.20 | 311.60 | 303.30 | 310.75 | 307.21 | 1,645,681 |
| 2026-04-10 | 314.60 | 320.50 | 308.50 | 314.25 | 310.67 | 575,746 |
| 2026-04-09 | 313.05 | 316.40 | 306.20 | 316.25 | 312.64 | 57,279 |
| 2026-04-08 | 307.60 | 323.00 | 307.60 | 313.35 | 309.78 | 802,820 |
| 2026-04-07 | 291.00 | 291.00 | 281.70 | 283.45 | 280.22 | 425,316 |
| 2026-04-02 | 285.05 | 291.40 | 283.30 | 287.85 | 284.57 | 41,315 |
| 2026-04-01 | 290.00 | 295.20 | 284.00 | 290.90 | 287.58 | 297,227 |
| 2026-03-31 | 273.55 | 280.80 | 268.60 | 278.55 | 275.37 | 54,883 |
| 2026-03-30 | 276.10 | 281.40 | 270.90 | 276.55 | 273.40 | 377,891 |
| 2026-03-27 | 280.00 | 282.30 | 275.80 | 276.35 | 273.20 | 198,357 |
| 2026-03-26 | 280.10 | 290.40 | 279.40 | 281.05 | 277.85 | 451,892 |
| 2026-03-25 | 287.05 | 293.30 | 284.90 | 286.15 | 282.89 | 2,064,623 |
| 2026-03-24 | 286.60 | 292.80 | 278.90 | 283.50 | 280.27 | 392,831 |
| 2026-03-23 | 276.60 | 295.40 | 269.80 | 288.25 | 284.96 | 35,781 |
| 2026-03-20 | 293.05 | 301.00 | 279.30 | 280.65 | 277.45 | 452,500 |
| 2026-03-19 | 301.35 | 309.80 | 293.20 | 295.45 | 292.08 | 475,315 |
| 2026-03-18 | 305.35 | 311.20 | 304.80 | 307.00 | 303.50 | 711,270 |
| 2026-03-17 | 304.80 | 311.50 | 303.40 | 305.15 | 301.67 | 296,964 |
| 2026-03-16 | 303.75 | 308.40 | 298.20 | 305.85 | 302.36 | 805,751 |
| 2026-03-13 | 307.05 | 309.30 | 300.50 | 303.90 | 300.44 | 312,017 |
| 2026-03-12 | 320.10 | 320.10 | 302.10 | 308.25 | 304.74 | 240,412 |
| 2026-03-11 | 314.70 | 323.90 | 312.70 | 317.60 | 313.98 | 697,641 |
| 2026-03-10 | 319.55 | 324.70 | 317.50 | 320.60 | 316.95 | 266,541 |
| 2026-03-09 | 308.50 | 316.50 | 299.90 | 315.85 | 312.25 | 197,042 |
| 2026-03-06 | 319.85 | 323.00 | 312.10 | 317.35 | 313.73 | 189,099 |
| 2026-03-05 | 324.90 | 331.80 | 314.60 | 314.70 | 311.11 | 31,387 |
| 2026-03-04 | 319.35 | 330.00 | 315.40 | 326.70 | 322.98 | 567,028 |
| 2026-03-03 | 331.65 | 334.60 | 318.70 | 322.00 | 318.33 | 692,179 |
| 2026-03-02 | 329.15 | 337.80 | 328.80 | 336.65 | 332.81 | 43,041 |
| 2026-02-27 | 347.05 | 347.60 | 339.97 | 342.10 | 338.20 | 414,172 |
| 2026-02-26 | 343.45 | 350.40 | 337.00 | 346.15 | 342.20 | 66,774 |
| 2026-02-25 | 341.65 | 344.90 | 335.60 | 344.15 | 340.23 | 403,779 |
| 2026-02-24 | 344.40 | 344.80 | 339.50 | 341.55 | 337.66 | 43,941 |
| 2026-02-23 | 346.00 | 347.30 | 337.60 | 345.50 | 341.56 | 4,521 |
| 2026-02-20 | 341.35 | 347.10 | 335.10 | 345.65 | 341.71 | 84,389 |
| 2026-02-19 | 347.05 | 353.40 | 338.40 | 341.50 | 337.61 | 108,763 |
| 2026-02-18 | 343.05 | 350.80 | 341.00 | 348.35 | 344.38 | 302,901 |
| 2026-02-17 | 338.20 | 340.50 | 330.60 | 340.15 | 336.27 | 22,530 |
| 2026-02-16 | 330.70 | 338.20 | 324.40 | 336.05 | 332.22 | 864,477 |
| 2026-02-13 | 320.00 | 337.10 | 311.50 | 332.35 | 328.56 | 116,715 |
| 2026-02-12 | 308.50 | 311.20 | 306.60 | 307.20 | 303.70 | 196,485 |
| 2026-02-11 | 308.30 | 309.40 | 304.00 | 305.85 | 302.36 | 30,308 |
| 2026-02-10 | 315.90 | 315.90 | 307.43 | 308.05 | 304.54 | 354,319 |
| 2026-02-09 | 308.20 | 315.70 | 307.80 | 315.65 | 312.05 | 1,158,997 |
| 2026-02-06 | 302.50 | 308.00 | 301.50 | 307.50 | 303.99 | 255,277 |
| 2026-02-05 | 300.00 | 305.10 | 299.70 | 303.05 | 299.60 | 105,814 |
| 2026-02-04 | 305.05 | 308.00 | 300.40 | 302.45 | 299.00 | 33,667 |
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.