Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 245.45 | 246.40 | 243.80 | 244.20 | 238.71 | 86,219 |
| 2025-02-20 | 251.20 | 251.20 | 247.70 | 247.95 | 242.38 | 903,700 |
| 2025-02-19 | 252.70 | 252.70 | 250.50 | 251.75 | 246.09 | 44,026 |
| 2025-02-18 | 253.05 | 256.20 | 251.30 | 252.15 | 246.48 | 613,096 |
| 2025-02-17 | 248.00 | 252.40 | 248.00 | 251.25 | 245.60 | 98,917 |
| 2025-02-14 | 248.00 | 249.20 | 240.60 | 245.45 | 239.93 | 945,921 |
| 2025-02-13 | 246.10 | 248.40 | 244.20 | 246.55 | 241.01 | 90,550 |
| 2025-02-12 | 245.85 | 246.70 | 244.20 | 246.45 | 240.91 | 57,477 |
| 2025-02-11 | 246.10 | 246.40 | 243.70 | 245.00 | 239.49 | 86,520 |
| 2025-02-10 | 243.45 | 246.10 | 242.80 | 245.45 | 239.93 | 195,918 |
| 2025-02-07 | 242.60 | 243.80 | 240.80 | 243.10 | 237.64 | 1,029,706 |
| 2025-02-06 | 241.65 | 242.70 | 240.50 | 240.85 | 235.44 | 38,215 |
| 2025-02-05 | 238.90 | 241.50 | 238.30 | 240.55 | 235.14 | 99,661 |
| 2025-02-04 | 239.15 | 240.30 | 237.70 | 239.45 | 234.07 | 96,785 |
| 2025-02-03 | 235.75 | 239.80 | 234.50 | 239.55 | 234.16 | 33,576 |
| 2025-01-31 | 239.05 | 241.00 | 238.60 | 239.35 | 233.97 | 74,698 |
| 2025-01-30 | 237.85 | 239.40 | 236.90 | 238.25 | 232.89 | 134,657 |
| 2025-01-29 | 237.65 | 239.70 | 237.40 | 237.95 | 232.60 | 179,374 |
| 2025-01-28 | 235.75 | 238.50 | 235.10 | 238.30 | 232.94 | 518,657 |
| 2025-01-27 | 234.50 | 236.30 | 231.20 | 235.75 | 230.45 | 345,226 |
| 2025-01-24 | 238.10 | 238.10 | 236.00 | 236.85 | 231.53 | 172,325 |
| 2025-01-23 | 232.00 | 238.90 | 232.00 | 237.80 | 232.45 | 938,844 |
| 2025-01-22 | 228.50 | 233.70 | 228.50 | 232.65 | 227.42 | 797,722 |
| 2025-01-21 | 227.05 | 229.80 | 226.50 | 228.15 | 223.02 | 131,112 |
| 2025-01-20 | 228.60 | 229.00 | 226.70 | 226.80 | 221.70 | 84,382 |
| 2025-01-17 | 225.45 | 227.80 | 224.00 | 226.95 | 221.85 | 577,304 |
| 2025-01-16 | 221.80 | 226.00 | 221.80 | 224.10 | 219.06 | 594,227 |
| 2025-01-15 | 222.70 | 223.15 | 220.50 | 223.10 | 218.08 | 37,649 |
| 2025-01-14 | 222.90 | 225.60 | 222.10 | 222.30 | 217.30 | 187,796 |
| 2025-01-13 | 219.05 | 219.70 | 215.60 | 218.75 | 213.83 | 304,566 |
| 2025-01-10 | 220.25 | 222.60 | 220.25 | 220.25 | 215.30 | 195,275 |
| 2025-01-09 | 215.85 | 221.60 | 215.40 | 220.05 | 215.10 | 91,581 |
| 2025-01-08 | 216.00 | 219.00 | 215.30 | 216.45 | 211.58 | 57,683 |
| 2025-01-07 | 212.90 | 216.00 | 212.90 | 215.65 | 210.80 | 326,825 |
| 2025-01-06 | 212.60 | 213.70 | 208.40 | 212.65 | 207.87 | 183,193 |
| 2025-01-03 | 214.00 | 214.20 | 211.40 | 211.85 | 207.09 | 451,041 |
| 2025-01-02 | 212.50 | 214.90 | 210.90 | 214.55 | 209.73 | 45,018 |
| 2024-12-31 | 210.20 | 212.10 | 209.60 | 210.75 | 206.01 | 23,328 |
| 2024-12-30 | 210.70 | 212.30 | 209.60 | 210.25 | 205.52 | 287,892 |
| 2024-12-27 | 210.30 | 211.10 | 209.20 | 210.50 | 205.77 | 179,513 |
| 2024-12-24 | 210.00 | 210.50 | 209.30 | 209.65 | 204.94 | 37,345 |
| 2024-12-23 | 210.00 | 211.50 | 209.10 | 209.55 | 204.84 | 46,978 |
| 2024-12-20 | 210.40 | 211.00 | 207.75 | 210.85 | 206.11 | 100,875 |
| 2024-12-19 | 210.80 | 214.12 | 209.90 | 211.25 | 206.50 | 177,924 |
| 2024-12-18 | 212.30 | 214.90 | 211.50 | 214.55 | 209.73 | 240,205 |
| 2024-12-17 | 211.75 | 213.20 | 211.30 | 211.65 | 206.89 | 807,917 |
| 2024-12-16 | 208.98 | 211.40 | 208.50 | 210.30 | 205.57 | 26,931 |
| 2024-12-13 | 206.60 | 210.30 | 206.60 | 208.65 | 203.96 | 148,539 |
| 2024-12-12 | 210.70 | 210.70 | 208.10 | 208.60 | 203.91 | 180,578 |
| 2024-12-11 | 205.90 | 210.70 | 205.90 | 210.55 | 205.82 | 108,289 |
| 2024-12-10 | 210.00 | 211.00 | 205.90 | 206.35 | 201.71 | 95,955 |
| 2024-12-09 | 213.40 | 213.40 | 210.30 | 210.75 | 206.01 | 182,938 |
| 2024-12-06 | 214.00 | 216.00 | 211.10 | 213.05 | 208.26 | 125,392 |
| 2024-12-05 | 217.15 | 220.40 | 211.60 | 213.65 | 208.85 | 225,625 |
| 2024-12-04 | 226.20 | 228.60 | 226.20 | 228.25 | 223.12 | 61,592 |
| 2024-12-03 | 222.70 | 227.30 | 222.70 | 226.55 | 221.46 | 56,558 |
| 2024-12-02 | 219.05 | 222.20 | 217.70 | 221.10 | 216.13 | 100,585 |
| 2024-11-29 | 218.80 | 221.00 | 218.40 | 219.75 | 214.81 | 38,984 |
| 2024-11-28 | 217.90 | 220.20 | 217.90 | 218.95 | 214.03 | 153,278 |
| 2024-11-27 | 218.40 | 218.60 | 215.40 | 217.65 | 212.76 | 205,358 |
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.