Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 302.80 | 304.20 | 300.20 | 301.70 | 298.26 | 282,294 |
| 2025-11-06 | 306.60 | 307.00 | 302.00 | 302.90 | 299.45 | 14,566 |
| 2025-11-05 | 308.70 | 309.20 | 306.60 | 307.60 | 304.09 | 117,088 |
| 2025-11-04 | 307.85 | 310.30 | 265.18 | 308.55 | 305.03 | 522,638 |
| 2025-11-03 | 307.75 | 310.50 | 306.30 | 309.80 | 306.27 | 74,683 |
| 2025-10-31 | 307.05 | 309.40 | 305.30 | 308.15 | 304.64 | 14,519 |
| 2025-10-30 | 304.10 | 307.30 | 303.80 | 305.50 | 302.02 | 25,369 |
| 2025-10-29 | 304.20 | 304.70 | 301.50 | 303.55 | 300.09 | 283,832 |
| 2025-10-28 | 303.55 | 305.90 | 301.50 | 304.45 | 300.98 | 3,052 |
| 2025-10-27 | 305.55 | 306.40 | 302.40 | 303.95 | 300.48 | 782,241 |
| 2025-10-24 | 313.35 | 314.10 | 301.40 | 303.30 | 299.84 | 517,265 |
| 2025-10-23 | 307.75 | 311.00 | 305.60 | 307.90 | 304.39 | 160,634 |
| 2025-10-22 | 309.05 | 310.90 | 304.10 | 305.00 | 301.52 | 58,868 |
| 2025-10-21 | 303.25 | 308.90 | 302.70 | 308.30 | 304.79 | 114,810 |
| 2025-10-20 | 302.00 | 305.30 | 301.10 | 302.65 | 299.20 | 75,957 |
| 2025-10-17 | 298.10 | 302.40 | 294.80 | 297.40 | 294.01 | 1,360,040 |
| 2025-10-16 | 297.35 | 302.80 | 294.90 | 302.25 | 298.80 | 1,270,089 |
| 2025-10-15 | 300.00 | 300.90 | 296.70 | 298.20 | 294.80 | 87,451 |
| 2025-10-14 | 296.70 | 299.50 | 292.80 | 298.20 | 294.80 | 3,003 |
| 2025-10-13 | 297.55 | 299.40 | 296.90 | 297.75 | 294.36 | 366,909 |
| 2025-10-10 | 303.65 | 304.30 | 297.30 | 297.85 | 294.45 | 34,195 |
| 2025-10-09 | 304.70 | 305.90 | 302.00 | 303.35 | 299.89 | 71,943 |
| 2025-10-08 | 300.50 | 304.30 | 299.90 | 303.65 | 300.19 | 159,588 |
| 2025-10-07 | 299.85 | 300.70 | 297.90 | 298.30 | 294.90 | 330,563 |
| 2025-10-06 | 301.45 | 302.10 | 298.00 | 298.90 | 295.49 | 69,513 |
| 2025-10-03 | 304.60 | 306.50 | 303.00 | 303.45 | 299.99 | 854,350 |
| 2025-10-02 | 300.40 | 305.70 | 299.70 | 303.45 | 299.99 | 83,717 |
| 2025-10-01 | 300.30 | 300.30 | 295.50 | 299.50 | 296.09 | 89,380 |
| 2025-09-30 | 295.05 | 300.10 | 293.80 | 299.05 | 295.64 | 204,424 |
| 2025-09-29 | 295.05 | 296.90 | 292.90 | 296.15 | 292.77 | 99,408 |
| 2025-09-26 | 292.80 | 296.00 | 292.80 | 295.00 | 291.64 | 138,465 |
| 2025-09-25 | 292.60 | 292.70 | 287.00 | 291.45 | 288.13 | 80,950 |
| 2025-09-24 | 292.00 | 295.30 | 290.40 | 293.05 | 289.71 | 157,282 |
| 2025-09-23 | 297.45 | 298.80 | 291.60 | 292.05 | 288.72 | 22,873 |
| 2025-09-22 | 293.55 | 295.70 | 291.70 | 294.05 | 290.70 | 2,073,203 |
| 2025-09-19 | 287.05 | 291.60 | 286.90 | 290.85 | 287.53 | 65,494 |
| 2025-09-18 | 281.80 | 287.00 | 281.80 | 284.25 | 281.01 | 26,871 |
| 2025-09-17 | 285.05 | 285.40 | 279.60 | 280.25 | 277.06 | 93,931 |
| 2025-09-16 | 288.70 | 289.70 | 283.50 | 284.10 | 280.86 | 825,269 |
| 2025-09-15 | 285.80 | 289.90 | 285.80 | 288.75 | 285.46 | 158,384 |
| 2025-09-12 | 284.50 | 286.40 | 283.60 | 285.75 | 282.49 | 25,975 |
| 2025-09-11 | 281.25 | 285.80 | 281.20 | 284.70 | 281.45 | 62,957 |
| 2025-09-10 | 283.05 | 283.80 | 280.30 | 281.65 | 278.44 | 43,203 |
| 2025-09-09 | 280.70 | 280.70 | 277.30 | 280.65 | 277.45 | 23,178 |
| 2025-09-08 | 279.85 | 281.20 | 276.60 | 279.95 | 276.76 | 8,427 |
| 2025-09-05 | 281.85 | 285.00 | 276.90 | 277.90 | 274.73 | 18,179 |
| 2025-09-04 | 282.70 | 282.70 | 278.50 | 280.55 | 277.35 | 30,842 |
| 2025-09-03 | 281.05 | 282.90 | 280.00 | 282.20 | 278.98 | 5,195 |
| 2025-09-02 | 285.70 | 285.70 | 279.40 | 280.10 | 276.91 | 14,796 |
| 2025-09-01 | 285.05 | 287.50 | 284.30 | 286.25 | 282.99 | 16,673 |
| 2025-08-29 | 287.15 | 288.00 | 284.20 | 285.30 | 282.05 | 40,271 |
| 2025-08-28 | 287.85 | 289.10 | 284.30 | 287.45 | 284.17 | 454,473 |
| 2025-08-27 | 289.05 | 290.00 | 285.00 | 287.15 | 283.88 | 96,067 |
| 2025-08-26 | 288.70 | 290.50 | 284.00 | 288.75 | 285.46 | 228,531 |
| 2025-08-22 | 291.05 | 293.00 | 290.40 | 290.95 | 287.63 | 1,133,905 |
| 2025-08-21 | 291.05 | 293.60 | 290.30 | 292.85 | 289.51 | 1,168,876 |
| 2025-08-20 | 291.05 | 292.50 | 288.90 | 289.55 | 286.25 | 21,770 |
| 2025-08-19 | 293.05 | 293.60 | 289.70 | 291.70 | 288.37 | 1,675,938 |
| 2025-08-18 | 293.30 | 293.30 | 290.00 | 292.45 | 289.12 | 360,952 |
| 2025-08-15 | 294.50 | 295.00 | 291.30 | 292.15 | 288.82 | 1,076,855 |
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.