Safran SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 313.45 | 313.45 | 305.80 | 313.45 | 313.45 | 19,100 |
| 2026-10-19 | 312.60 | 315.15 | 312.60 | 315.15 | 315.15 | 1,446 |
| 2026-10-16 | 318.35 | 318.35 | 316.80 | 317.85 | 317.85 | 21,255 |
| 2026-10-15 | 313.05 | 317.10 | 310.10 | 317.00 | 317.00 | 278,071 |
| 2026-10-14 | 313.05 | 318.30 | 311.70 | 314.90 | 314.90 | 29,410 |
| 2026-10-13 | 317.85 | 319.70 | 312.10 | 312.80 | 312.80 | 28,713 |
| 2026-10-12 | 316.60 | 319.20 | 316.00 | 318.40 | 318.40 | 9,229 |
| 2026-10-09 | 314.10 | 316.20 | 312.60 | 315.95 | 315.95 | 31,770 |
| 2026-10-08 | 316.00 | 316.00 | 306.90 | 311.40 | 311.40 | 224,447 |
| 2026-10-07 | 324.70 | 326.40 | 318.50 | 319.50 | 319.50 | 508,472 |
| 2026-10-06 | 334.10 | 335.80 | 325.60 | 329.60 | 329.60 | 8,012 |
| 2026-10-05 | 330.50 | 332.30 | 323.90 | 330.20 | 330.20 | 218,634 |
| 2026-10-02 | 327.35 | 336.10 | 326.00 | 330.30 | 330.30 | 53,686 |
| 2026-10-01 | 333.85 | 337.70 | 326.98 | 328.35 | 328.35 | 391,033 |
| 2026-09-30 | 335.20 | 341.30 | 332.50 | 334.20 | 334.20 | 55,500 |
| 2026-09-29 | 333.05 | 339.40 | 331.20 | 335.10 | 335.10 | 300,404 |
| 2026-09-28 | 336.80 | 338.90 | 332.70 | 333.00 | 333.00 | 503,431 |
| 2026-09-25 | 337.75 | 340.40 | 335.10 | 336.05 | 336.05 | 370,278 |
| 2026-09-24 | 334.40 | 336.90 | 329.40 | 334.55 | 334.55 | 134,533 |
| 2026-09-23 | 333.05 | 338.80 | 331.76 | 336.75 | 336.75 | 18,339 |
| 2026-09-22 | 329.35 | 336.60 | 326.60 | 330.70 | 330.70 | 15,653 |
| 2026-09-21 | 325.45 | 331.50 | 325.00 | 330.20 | 330.20 | 350,660 |
| 2026-09-18 | 330.90 | 331.40 | 321.70 | 322.25 | 322.25 | 290,950 |
| 2026-09-17 | 329.60 | 333.70 | 328.55 | 332.20 | 332.20 | 984,065 |
| 2026-09-16 | 325.35 | 331.70 | 323.10 | 326.05 | 326.05 | 595,413 |
| 2026-09-15 | 321.75 | 325.20 | 320.50 | 322.20 | 322.20 | 52,455 |
| 2026-09-14 | 328.00 | 330.20 | 319.50 | 321.60 | 321.60 | 72,460 |
| 2026-09-11 | 324.30 | 332.00 | 323.90 | 330.60 | 330.60 | 85,782 |
| 2026-09-10 | 322.40 | 328.80 | 318.80 | 321.30 | 321.30 | 41,933 |
| 2026-09-09 | 328.50 | 331.00 | 321.30 | 322.05 | 322.05 | 369,894 |
| 2026-09-08 | 332.70 | 333.20 | 329.20 | 333.20 | 333.20 | 244,318 |
| 2026-09-07 | 333.85 | 340.00 | 332.70 | 333.20 | 333.20 | 145,518 |
| 2026-09-04 | 332.20 | 334.90 | 331.20 | 332.75 | 332.75 | 4,322 |
| 2026-09-03 | 328.50 | 332.80 | 326.70 | 330.15 | 330.15 | 14,790 |
| 2026-09-02 | 330.90 | 334.20 | 328.70 | 329.90 | 329.90 | 13,389 |
| 2026-09-01 | 335.65 | 336.90 | 329.20 | 330.30 | 330.30 | 406,433 |
| 2026-08-28 | 347.05 | 348.00 | 343.20 | 343.50 | 343.50 | 315,690 |
| 2026-08-27 | 350.00 | 351.80 | 341.60 | 343.15 | 343.15 | 4,616 |
| 2026-08-26 | 345.65 | 354.00 | 345.20 | 350.10 | 350.10 | 256,100 |
| 2026-08-25 | 343.05 | 348.80 | 341.80 | 345.00 | 345.00 | 811,153 |
| 2026-08-24 | 342.60 | 343.10 | 339.00 | 340.20 | 340.20 | 48,333 |
| 2026-08-21 | 341.55 | 344.40 | 339.70 | 343.15 | 343.15 | 41,248 |
| 2026-08-20 | 348.60 | 350.60 | 343.00 | 343.20 | 343.20 | 9,638 |
| 2026-08-19 | 355.55 | 358.40 | 349.10 | 349.65 | 349.65 | 55,746 |
| 2026-08-18 | 357.25 | 358.90 | 352.20 | 353.10 | 353.10 | 136,703 |
| 2026-08-17 | 359.80 | 363.90 | 359.80 | 361.30 | 361.30 | 9,957 |
| 2026-08-14 | 357.30 | 362.00 | 357.30 | 361.35 | 361.35 | 276,453 |
| 2026-08-13 | 360.80 | 365.10 | 356.40 | 357.15 | 357.15 | 210,905 |
| 2026-08-12 | 360.50 | 368.90 | 360.50 | 362.60 | 362.60 | 72,955 |
| 2026-08-11 | 360.00 | 364.30 | 354.00 | 361.70 | 361.70 | 550,229 |
| 2026-08-10 | 353.60 | 363.60 | 353.60 | 363.20 | 363.20 | 286,316 |
| 2026-08-07 | 355.75 | 359.90 | 348.30 | 357.45 | 357.45 | 669,007 |
| 2026-08-06 | 355.05 | 362.00 | 354.60 | 355.50 | 355.50 | 361,185 |
| 2026-08-05 | 357.25 | 365.30 | 357.10 | 358.15 | 358.15 | 406,800 |
| 2026-08-04 | 352.20 | 358.50 | 349.30 | 355.50 | 355.50 | 31,492 |
| 2026-08-03 | 345.90 | 353.00 | 345.90 | 350.80 | 350.80 | 212,195 |
| 2026-07-31 | 341.35 | 345.80 | 337.60 | 340.15 | 340.15 | 103,803 |
| 2026-07-30 | 339.85 | 343.40 | 332.60 | 340.35 | 340.35 | 37,924 |
| 2026-07-29 | 344.20 | 347.30 | 339.10 | 339.75 | 339.75 | 209,445 |
| 2026-07-28 | 336.40 | 345.70 | 326.50 | 343.00 | 343.00 | 308,987 |
Page 1 of 5 · 254 trading daysOlder →
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.