Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 217.55 | 218.60 | 216.80 | 218.25 | 213.34 | 89,648 |
| 2024-11-25 | 223.45 | 223.80 | 217.20 | 217.95 | 213.05 | 116,458 |
| 2024-11-22 | 220.60 | 221.70 | 216.50 | 220.30 | 215.35 | 57,180 |
| 2024-11-21 | 219.05 | 219.50 | 216.20 | 218.95 | 214.03 | 243,332 |
| 2024-11-20 | 219.75 | 221.30 | 217.00 | 217.55 | 212.66 | 330,240 |
| 2024-11-19 | 218.10 | 218.40 | 213.50 | 217.45 | 212.56 | 35,427 |
| 2024-11-18 | 217.05 | 218.50 | 216.30 | 218.20 | 213.29 | 797,649 |
| 2024-11-15 | 217.15 | 218.80 | 216.00 | 217.45 | 212.56 | 240,838 |
| 2024-11-14 | 220.40 | 221.00 | 217.50 | 218.55 | 213.64 | 497,953 |
| 2024-11-13 | 218.40 | 219.00 | 216.90 | 218.35 | 213.44 | 78,370 |
| 2024-11-12 | 224.40 | 224.90 | 216.90 | 217.75 | 212.85 | 41,554 |
| 2024-11-11 | 221.90 | 225.50 | 221.90 | 225.00 | 219.94 | 70,527 |
| 2024-11-08 | 224.00 | 225.10 | 219.80 | 219.90 | 214.96 | 65,295 |
| 2024-11-07 | 220.70 | 223.40 | 218.50 | 222.85 | 217.84 | 185,762 |
| 2024-11-06 | 218.20 | 224.00 | 218.10 | 219.35 | 214.42 | 392,821 |
| 2024-11-05 | 210.90 | 217.40 | 210.90 | 216.95 | 212.07 | 1,074,446 |
| 2024-11-04 | 210.20 | 213.50 | 210.00 | 211.75 | 206.99 | 26,615 |
| 2024-11-01 | 207.80 | 211.10 | 207.80 | 210.15 | 205.43 | 775,555 |
| 2024-10-31 | 208.98 | 210.20 | 207.20 | 207.75 | 203.08 | 224,676 |
| 2024-10-30 | 208.98 | 210.00 | 206.60 | 209.70 | 204.99 | 126,148 |
| 2024-10-29 | 211.45 | 213.60 | 209.10 | 209.75 | 205.03 | 67,008 |
| 2024-10-28 | 211.05 | 212.70 | 209.80 | 211.00 | 206.26 | 15,060 |
| 2024-10-25 | 208.00 | 212.50 | 207.80 | 211.05 | 206.31 | 601,620 |
| 2024-10-24 | 210.00 | 211.80 | 209.40 | 210.35 | 205.62 | 33,496 |
| 2024-10-23 | 208.30 | 212.00 | 208.30 | 211.55 | 206.79 | 510,034 |
| 2024-10-22 | 213.05 | 215.10 | 210.30 | 210.55 | 205.82 | 393,251 |
| 2024-10-21 | 213.55 | 214.80 | 212.10 | 213.45 | 208.65 | 148,217 |
| 2024-10-18 | 212.40 | 215.10 | 212.20 | 214.85 | 210.02 | 65,603 |
| 2024-10-17 | 209.00 | 215.00 | 209.00 | 214.65 | 209.82 | 221,320 |
| 2024-10-16 | 208.00 | 210.00 | 207.20 | 209.35 | 204.64 | 493,411 |
| 2024-10-15 | 208.88 | 210.30 | 207.50 | 208.85 | 204.16 | 39,363 |
| 2024-10-14 | 205.70 | 208.80 | 205.70 | 208.35 | 203.67 | 471,304 |
| 2024-10-11 | 200.78 | 205.70 | 200.30 | 205.25 | 200.64 | 46,018 |
| 2024-10-10 | 202.50 | 203.70 | 200.40 | 201.25 | 196.73 | 904,419 |
| 2024-10-09 | 204.50 | 204.70 | 201.50 | 203.25 | 198.68 | 33,390 |
| 2024-10-08 | 202.00 | 205.10 | 201.00 | 204.55 | 199.95 | 661,691 |
| 2024-10-07 | 208.10 | 209.50 | 203.40 | 203.40 | 198.83 | 40,562 |
| 2024-10-04 | 207.08 | 209.00 | 205.00 | 207.95 | 203.28 | 24,845 |
| 2024-10-03 | 209.55 | 210.90 | 207.00 | 207.15 | 202.49 | 188,456 |
| 2024-10-02 | 212.00 | 212.90 | 208.30 | 209.95 | 205.23 | 24,705 |
| 2024-10-01 | 211.75 | 213.10 | 209.00 | 210.25 | 205.52 | 140,808 |
| 2024-09-30 | 211.05 | 213.40 | 210.20 | 211.85 | 207.09 | 91,740 |
| 2024-09-27 | 214.40 | 216.10 | 211.30 | 213.95 | 209.14 | 95,638 |
| 2024-09-26 | 214.70 | 216.40 | 214.20 | 215.30 | 210.46 | 141,437 |
| 2024-09-25 | 212.90 | 214.50 | 212.50 | 213.35 | 208.55 | 512,856 |
| 2024-09-24 | 214.00 | 214.70 | 212.30 | 213.75 | 208.94 | 406,918 |
| 2024-09-23 | 211.05 | 212.30 | 208.80 | 211.05 | 206.31 | 219,907 |
| 2024-09-20 | 211.05 | 211.70 | 208.90 | 210.55 | 205.82 | 67,504 |
| 2024-09-19 | 203.85 | 209.40 | 203.40 | 208.85 | 204.16 | 343,406 |
| 2024-09-18 | 202.50 | 203.00 | 200.20 | 200.75 | 196.24 | 378,567 |
| 2024-09-17 | 203.75 | 205.50 | 201.50 | 202.55 | 198.00 | 167,574 |
| 2024-09-16 | 203.65 | 205.00 | 202.20 | 203.45 | 198.88 | 20,411 |
| 2024-09-13 | 202.00 | 203.60 | 201.60 | 203.45 | 198.88 | 66,884 |
| 2024-09-12 | 197.10 | 202.10 | 197.10 | 201.65 | 197.12 | 1,027,287 |
| 2024-09-11 | 196.70 | 196.90 | 194.35 | 196.03 | 191.62 | 214,483 |
| 2024-09-10 | 193.45 | 196.15 | 193.45 | 195.43 | 191.03 | 18,022 |
| 2024-09-09 | 192.50 | 194.85 | 192.00 | 193.90 | 189.54 | 59,105 |
| 2024-09-06 | 192.80 | 196.50 | 191.80 | 192.15 | 187.83 | 173,647 |
| 2024-09-05 | 192.90 | 193.50 | 190.25 | 192.58 | 188.25 | 369,501 |
| 2024-09-04 | 190.00 | 194.20 | 189.95 | 193.68 | 189.32 | 227,044 |
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.