Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 290.00 | 294.20 | 290.00 | 293.45 | 290.10 | 19,455 |
| 2025-08-13 | 291.45 | 293.50 | 289.40 | 289.85 | 286.55 | 165,243 |
| 2025-08-12 | 288.50 | 291.30 | 287.40 | 291.15 | 287.83 | 15,645 |
| 2025-08-11 | 291.05 | 291.20 | 286.30 | 287.35 | 284.07 | 154,764 |
| 2025-08-08 | 291.05 | 294.10 | 290.70 | 292.10 | 288.77 | 187,485 |
| 2025-08-07 | 291.05 | 292.70 | 289.40 | 291.70 | 288.37 | 1,189,519 |
| 2025-08-06 | 289.05 | 292.30 | 287.30 | 289.95 | 286.64 | 55,934 |
| 2025-08-05 | 290.20 | 292.20 | 286.10 | 287.40 | 284.12 | 499,245 |
| 2025-08-04 | 283.55 | 287.90 | 282.70 | 287.45 | 284.17 | 1,370,140 |
| 2025-08-01 | 291.75 | 292.00 | 276.90 | 281.45 | 278.24 | 264,788 |
| 2025-07-31 | 287.55 | 295.20 | 287.00 | 290.15 | 286.84 | 72,116 |
| 2025-07-30 | 282.00 | 283.60 | 280.30 | 280.55 | 277.35 | 443,468 |
| 2025-07-29 | 276.90 | 285.50 | 276.90 | 280.75 | 277.55 | 129,115 |
| 2025-07-28 | 279.45 | 282.10 | 275.80 | 276.15 | 273.00 | 402,795 |
| 2025-07-25 | 279.50 | 279.50 | 276.50 | 277.85 | 274.68 | 366,699 |
| 2025-07-24 | 282.70 | 283.80 | 278.00 | 279.75 | 276.56 | 70,997 |
| 2025-07-23 | 278.00 | 280.20 | 276.80 | 278.95 | 275.77 | 2,214,899 |
| 2025-07-22 | 282.20 | 283.00 | 273.50 | 276.35 | 273.20 | 1,333,129 |
| 2025-07-21 | 285.35 | 286.60 | 282.00 | 283.20 | 279.97 | 722,675 |
| 2025-07-18 | 285.25 | 287.10 | 283.50 | 285.90 | 282.64 | 436,160 |
| 2025-07-17 | 284.00 | 286.00 | 280.70 | 283.20 | 279.97 | 1,146,632 |
| 2025-07-16 | 279.85 | 283.50 | 278.60 | 281.25 | 278.04 | 1,656,498 |
| 2025-07-15 | 282.50 | 283.30 | 279.50 | 280.20 | 277.01 | 35,016 |
| 2025-07-14 | 278.30 | 281.20 | 276.90 | 280.75 | 277.55 | 3,396 |
| 2025-07-11 | 278.20 | 279.80 | 274.60 | 278.95 | 275.77 | 711,987 |
| 2025-07-10 | 281.00 | 281.00 | 276.00 | 277.05 | 273.89 | 13,510 |
| 2025-07-09 | 276.50 | 280.20 | 275.90 | 279.40 | 276.21 | 963,920 |
| 2025-07-08 | 276.50 | 277.70 | 275.00 | 275.35 | 272.21 | 344,306 |
| 2025-07-07 | 270.80 | 275.70 | 270.80 | 274.85 | 271.72 | 56,868 |
| 2025-07-04 | 267.50 | 270.60 | 267.50 | 269.65 | 266.58 | 14,578 |
| 2025-07-03 | 265.00 | 270.50 | 265.00 | 269.35 | 266.28 | 513,226 |
| 2025-07-02 | 265.25 | 268.20 | 252.00 | 266.55 | 263.51 | 23,479 |
| 2025-07-01 | 276.70 | 276.90 | 264.90 | 266.05 | 263.02 | 319,899 |
| 2025-06-30 | 273.80 | 276.90 | 273.80 | 276.35 | 273.20 | 31,579 |
| 2025-06-27 | 268.00 | 272.80 | 267.50 | 272.10 | 269.00 | 5,989 |
| 2025-06-26 | 263.70 | 267.70 | 263.70 | 267.45 | 264.40 | 240,793 |
| 2025-06-25 | 263.55 | 266.40 | 263.40 | 264.35 | 261.34 | 100,643 |
| 2025-06-24 | 263.85 | 267.20 | 262.60 | 263.45 | 260.45 | 175,770 |
| 2025-06-23 | 257.85 | 261.40 | 256.90 | 259.00 | 256.05 | 163,640 |
| 2025-06-20 | 259.75 | 261.30 | 258.70 | 260.55 | 257.58 | 26,578 |
| 2025-06-19 | 259.85 | 260.80 | 257.90 | 258.10 | 255.16 | 209,069 |
| 2025-06-18 | 259.55 | 264.90 | 259.10 | 263.05 | 260.05 | 145,828 |
| 2025-06-17 | 257.05 | 260.70 | 254.70 | 260.35 | 257.38 | 230,760 |
| 2025-06-16 | 253.50 | 259.80 | 253.50 | 259.25 | 256.29 | 510,619 |
| 2025-06-13 | 252.20 | 256.00 | 251.50 | 253.05 | 250.17 | 408,386 |
| 2025-06-12 | 260.10 | 261.70 | 256.00 | 257.05 | 254.12 | 588,331 |
| 2025-06-11 | 260.00 | 262.10 | 258.40 | 259.75 | 256.79 | 694,686 |
| 2025-06-10 | 263.05 | 264.50 | 260.30 | 260.85 | 257.88 | 133,969 |
| 2025-06-09 | 265.05 | 266.10 | 263.20 | 265.25 | 262.23 | 73,928 |
| 2025-06-06 | 264.50 | 266.70 | 263.00 | 266.05 | 263.02 | 1,469,241 |
| 2025-06-05 | 264.20 | 267.40 | 264.20 | 264.55 | 261.53 | 1,179,465 |
| 2025-06-04 | 264.20 | 268.20 | 263.80 | 265.30 | 262.28 | 1,083,224 |
| 2025-06-03 | 262.30 | 265.00 | 261.70 | 264.85 | 261.83 | 95,526 |
| 2025-06-02 | 259.05 | 262.30 | 257.80 | 262.15 | 259.16 | 619,715 |
| 2025-05-30 | 259.75 | 263.10 | 259.30 | 261.75 | 258.77 | 43,155 |
| 2025-05-29 | 261.05 | 262.20 | 258.60 | 260.10 | 257.13 | 862,197 |
| 2025-05-28 | 258.20 | 263.40 | 258.20 | 259.95 | 256.99 | 40,508 |
| 2025-05-27 | 255.50 | 259.80 | 255.50 | 258.75 | 255.80 | 79,557 |
| 2025-05-23 | 260.00 | 263.20 | 250.80 | 254.25 | 248.53 | 706,119 |
| 2025-05-22 | 257.50 | 261.60 | 257.50 | 261.05 | 255.18 | 1,240,499 |
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.