Safran SA historical data

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

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

← NewerPage 3 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.