Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 305.35 | 307.00 | 300.60 | 302.55 | 299.10 | 431,705 |
| 2026-02-02 | 296.80 | 303.60 | 294.70 | 302.15 | 298.71 | 164,735 |
| 2026-01-30 | 300.00 | 302.50 | 298.50 | 300.85 | 297.42 | 39,262 |
| 2026-01-29 | 305.60 | 305.60 | 298.20 | 299.95 | 296.53 | 132,011 |
| 2026-01-28 | 309.25 | 310.30 | 299.60 | 302.95 | 299.50 | 294,208 |
| 2026-01-27 | 308.80 | 310.70 | 307.60 | 309.55 | 306.02 | 635,833 |
| 2026-01-26 | 309.05 | 310.00 | 305.40 | 308.05 | 304.54 | 243,265 |
| 2026-01-23 | 306.00 | 312.20 | 305.60 | 311.35 | 307.80 | 27,352 |
| 2026-01-22 | 316.50 | 321.30 | 305.10 | 307.45 | 303.95 | 39,424 |
| 2026-01-21 | 316.60 | 318.40 | 313.40 | 315.65 | 312.05 | 38,263 |
| 2026-01-20 | 313.75 | 317.60 | 311.20 | 316.70 | 313.09 | 195,411 |
| 2026-01-19 | 317.45 | 323.10 | 316.00 | 317.20 | 313.58 | 126,933 |
| 2026-01-16 | 319.05 | 323.80 | 318.30 | 320.50 | 316.85 | 370,615 |
| 2026-01-15 | 321.30 | 321.30 | 314.80 | 319.25 | 315.61 | 118,466 |
| 2026-01-14 | 326.40 | 329.90 | 318.40 | 320.70 | 317.04 | 378,476 |
| 2026-01-13 | 320.80 | 326.00 | 318.90 | 325.40 | 321.69 | 135,649 |
| 2026-01-12 | 316.80 | 321.10 | 315.90 | 319.05 | 315.41 | 251,227 |
| 2026-01-09 | 319.05 | 319.40 | 312.90 | 316.30 | 312.69 | 49,301 |
| 2026-01-08 | 321.05 | 324.60 | 313.00 | 321.35 | 317.69 | 255,072 |
| 2026-01-07 | 312.90 | 323.10 | 312.90 | 322.35 | 318.68 | 18,743 |
| 2026-01-06 | 314.80 | 315.40 | 311.50 | 313.05 | 309.48 | 218,428 |
| 2026-01-05 | 309.05 | 313.80 | 309.00 | 312.55 | 308.99 | 512,782 |
| 2026-01-02 | 295.80 | 307.30 | 295.80 | 306.85 | 303.35 | 93,942 |
| 2025-12-31 | 296.60 | 297.60 | 295.40 | 296.50 | 293.12 | 5,030 |
| 2025-12-30 | 293.25 | 297.70 | 293.10 | 297.55 | 294.16 | 227,598 |
| 2025-12-29 | 299.40 | 299.40 | 293.50 | 294.65 | 291.29 | 9,676 |
| 2025-12-24 | 300.10 | 301.30 | 298.90 | 299.10 | 295.69 | 208 |
| 2025-12-23 | 301.35 | 304.50 | 299.70 | 301.35 | 297.91 | 8,863 |
| 2025-12-22 | 305.35 | 305.50 | 300.30 | 301.85 | 298.41 | 4,985 |
| 2025-12-19 | 300.60 | 307.20 | 300.30 | 306.05 | 302.56 | 84,752 |
| 2025-12-18 | 295.55 | 303.40 | 294.20 | 302.15 | 298.71 | 124,965 |
| 2025-12-17 | 296.60 | 300.10 | 293.68 | 295.00 | 291.64 | 707,781 |
| 2025-12-16 | 294.00 | 294.10 | 290.00 | 293.55 | 290.20 | 277,238 |
| 2025-12-15 | 293.05 | 293.10 | 291.00 | 292.65 | 289.31 | 41,847 |
| 2025-12-12 | 292.60 | 294.00 | 291.00 | 291.75 | 288.42 | 306,089 |
| 2025-12-11 | 294.60 | 295.00 | 289.60 | 290.95 | 287.63 | 157,355 |
| 2025-12-10 | 295.20 | 295.20 | 293.20 | 294.10 | 290.75 | 167,821 |
| 2025-12-09 | 297.25 | 299.40 | 294.80 | 295.25 | 291.88 | 93,320 |
| 2025-12-08 | 293.40 | 297.80 | 293.40 | 295.50 | 292.13 | 509,561 |
| 2025-12-05 | 297.35 | 298.40 | 292.60 | 293.15 | 289.81 | 6,585 |
| 2025-12-04 | 297.15 | 297.20 | 291.50 | 294.25 | 290.90 | 274,969 |
| 2025-12-03 | 291.30 | 297.50 | 291.30 | 297.50 | 294.11 | 92,738 |
| 2025-12-02 | 287.25 | 293.50 | 286.30 | 290.40 | 287.09 | 32,148 |
| 2025-12-01 | 288.50 | 288.50 | 281.40 | 286.35 | 283.09 | 908,057 |
| 2025-11-28 | 289.55 | 292.40 | 288.80 | 290.00 | 286.69 | 42,913 |
| 2025-11-27 | 288.80 | 289.40 | 287.50 | 289.05 | 285.75 | 803,036 |
| 2025-11-26 | 288.40 | 289.20 | 285.50 | 288.25 | 284.96 | 472,675 |
| 2025-11-25 | 284.50 | 287.10 | 283.30 | 285.75 | 282.49 | 179,092 |
| 2025-11-24 | 290.00 | 290.40 | 282.00 | 284.40 | 281.16 | 481,799 |
| 2025-11-21 | 295.90 | 295.90 | 288.80 | 288.95 | 285.66 | 476,716 |
| 2025-11-20 | 301.35 | 304.00 | 300.20 | 301.00 | 297.57 | 683,596 |
| 2025-11-19 | 300.40 | 301.10 | 296.30 | 299.30 | 295.89 | 863,363 |
| 2025-11-18 | 301.05 | 305.00 | 298.20 | 299.95 | 296.53 | 336,301 |
| 2025-11-17 | 305.85 | 308.70 | 305.00 | 306.25 | 302.76 | 1,287 |
| 2025-11-14 | 305.05 | 305.90 | 300.00 | 304.25 | 300.78 | 222,109 |
| 2025-11-13 | 309.65 | 312.30 | 306.70 | 307.65 | 304.14 | 216,613 |
| 2025-11-12 | 310.40 | 311.50 | 309.20 | 310.05 | 306.52 | 14,283 |
| 2025-11-11 | 309.05 | 309.60 | 305.70 | 308.05 | 304.54 | 144,753 |
| 2025-11-10 | 305.70 | 310.50 | 305.70 | 309.75 | 306.22 | 10,152 |
| 2025-11-07 | 302.80 | 304.20 | 300.20 | 301.70 | 298.26 | 282,294 |
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.