Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 260.00 | 261.50 | 259.20 | 259.65 | 253.81 | 1,122,421 |
| 2025-05-20 | 259.35 | 262.50 | 259.10 | 260.95 | 255.08 | 1,850,672 |
| 2025-05-19 | 254.20 | 259.10 | 253.30 | 258.05 | 252.25 | 2,001,774 |
| 2025-05-16 | 255.05 | 257.40 | 253.80 | 255.15 | 249.41 | 844,323 |
| 2025-05-15 | 252.50 | 254.70 | 252.10 | 254.05 | 248.34 | 219,357 |
| 2025-05-14 | 251.45 | 253.60 | 250.70 | 251.55 | 245.90 | 1,157,094 |
| 2025-05-13 | 248.80 | 251.60 | 248.80 | 250.85 | 245.21 | 41,195 |
| 2025-05-12 | 245.15 | 250.70 | 241.80 | 249.75 | 244.14 | 71,180 |
| 2025-05-09 | 250.00 | 250.30 | 248.10 | 248.65 | 243.06 | 281,969 |
| 2025-05-08 | 245.05 | 250.60 | 244.30 | 250.25 | 244.62 | 658,845 |
| 2025-05-07 | 244.30 | 244.30 | 241.40 | 242.75 | 237.29 | 70,454 |
| 2025-05-06 | 242.20 | 243.80 | 238.70 | 243.25 | 237.78 | 18,451 |
| 2025-05-02 | 241.05 | 243.30 | 236.30 | 243.15 | 237.68 | 49,202 |
| 2025-05-01 | 232.95 | 232.95 | 232.95 | 232.95 | 227.71 | 0 |
| 2025-04-30 | 230.40 | 234.10 | 230.20 | 232.95 | 227.71 | 192,754 |
| 2025-04-29 | 234.10 | 235.30 | 230.40 | 231.75 | 226.54 | 574,242 |
| 2025-04-28 | 231.05 | 234.70 | 229.50 | 231.25 | 226.05 | 16,128 |
| 2025-04-25 | 232.60 | 232.60 | 225.80 | 230.55 | 225.37 | 111,131 |
| 2025-04-24 | 219.25 | 221.20 | 215.60 | 220.95 | 215.98 | 14,752 |
| 2025-04-23 | 217.05 | 220.90 | 216.20 | 218.50 | 213.59 | 1,888,327 |
| 2025-04-22 | 213.25 | 215.30 | 209.60 | 214.15 | 209.34 | 265,595 |
| 2025-04-17 | 214.50 | 215.30 | 211.00 | 211.95 | 207.19 | 2,270 |
| 2025-04-16 | 214.70 | 215.20 | 211.40 | 214.20 | 209.38 | 270,113 |
| 2025-04-15 | 210.80 | 215.80 | 210.80 | 214.80 | 209.97 | 2,340,678 |
| 2025-04-14 | 208.20 | 210.80 | 206.10 | 209.45 | 204.74 | 2,509 |
| 2025-04-11 | 213.85 | 214.60 | 201.60 | 203.80 | 199.22 | 719,008 |
| 2025-04-10 | 222.10 | 222.10 | 210.00 | 212.25 | 207.48 | 62,963 |
| 2025-04-09 | 205.53 | 208.50 | 195.60 | 200.75 | 196.24 | 241,010 |
| 2025-04-08 | 207.28 | 213.70 | 205.40 | 210.30 | 205.57 | 17,638 |
| 2025-04-07 | 196.30 | 218.00 | 192.60 | 200.90 | 196.38 | 820,247 |
| 2025-04-04 | 232.30 | 232.30 | 217.00 | 219.55 | 214.61 | 494,486 |
| 2025-04-03 | 235.55 | 238.50 | 230.00 | 235.15 | 229.86 | 192,007 |
| 2025-04-02 | 245.65 | 246.40 | 240.40 | 244.60 | 239.10 | 584,544 |
| 2025-04-01 | 242.40 | 245.10 | 241.15 | 244.65 | 239.15 | 242,602 |
| 2025-03-31 | 242.20 | 245.60 | 240.20 | 242.35 | 236.90 | 736,168 |
| 2025-03-28 | 247.55 | 247.80 | 242.90 | 245.85 | 240.32 | 140,969 |
| 2025-03-27 | 248.00 | 250.10 | 246.20 | 249.05 | 243.45 | 447,658 |
| 2025-03-26 | 253.45 | 254.60 | 249.80 | 251.05 | 245.41 | 82,317 |
| 2025-03-25 | 251.35 | 257.10 | 250.80 | 253.75 | 248.05 | 864,056 |
| 2025-03-24 | 251.75 | 253.70 | 250.40 | 251.35 | 245.70 | 250,558 |
| 2025-03-21 | 250.80 | 253.20 | 247.50 | 251.15 | 245.50 | 34,508 |
| 2025-03-20 | 256.80 | 256.80 | 249.70 | 253.35 | 247.65 | 103,885 |
| 2025-03-19 | 252.70 | 258.00 | 252.10 | 257.35 | 251.56 | 356,890 |
| 2025-03-18 | 253.50 | 253.50 | 250.50 | 252.65 | 246.97 | 151,919 |
| 2025-03-17 | 252.40 | 253.30 | 250.20 | 252.85 | 247.17 | 343,345 |
| 2025-03-14 | 247.65 | 251.80 | 244.80 | 250.45 | 244.82 | 517,799 |
| 2025-03-13 | 252.00 | 252.10 | 245.00 | 245.10 | 239.59 | 79,978 |
| 2025-03-12 | 244.80 | 251.30 | 241.10 | 250.85 | 245.21 | 325,740 |
| 2025-03-11 | 242.00 | 242.00 | 237.80 | 238.30 | 232.94 | 139,254 |
| 2025-03-10 | 253.50 | 253.50 | 238.40 | 239.25 | 233.87 | 242,056 |
| 2025-03-07 | 259.15 | 259.40 | 250.80 | 252.15 | 246.48 | 86,447 |
| 2025-03-06 | 262.40 | 264.40 | 254.70 | 258.65 | 252.84 | 113,006 |
| 2025-03-05 | 259.35 | 263.80 | 259.20 | 260.95 | 255.08 | 88,757 |
| 2025-03-04 | 261.45 | 264.90 | 254.10 | 255.35 | 249.61 | 126,072 |
| 2025-03-03 | 255.25 | 262.00 | 253.70 | 258.05 | 252.25 | 114,380 |
| 2025-02-28 | 249.05 | 250.10 | 247.70 | 248.95 | 243.35 | 77,120 |
| 2025-02-27 | 248.60 | 250.50 | 245.70 | 248.25 | 242.67 | 231,305 |
| 2025-02-26 | 247.35 | 249.40 | 247.00 | 247.95 | 242.38 | 35,022 |
| 2025-02-25 | 243.55 | 246.80 | 242.60 | 244.55 | 239.05 | 171,908 |
| 2025-02-24 | 244.20 | 244.70 | 239.40 | 242.35 | 236.90 | 230,972 |
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.