Sanofi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 104.18 | 104.98 | 103.78 | 104.16 | 94.210 | 216,301 |
| 2024-09-02 | 102.99 | 105.66 | 102.98 | 104.53 | 94.545 | 164,006 |
| 2024-08-30 | 101.72 | 102.18 | 101.10 | 101.38 | 91.696 | 111,202 |
| 2024-08-29 | 100.98 | 101.62 | 100.52 | 101.20 | 91.533 | 143,023 |
| 2024-08-28 | 100.68 | 101.28 | 100.68 | 101.15 | 91.488 | 2,025,704 |
| 2024-08-27 | 100.96 | 101.16 | 100.64 | 100.65 | 91.031 | 2,089,347 |
| 2024-08-23 | 99.515 | 100.48 | 99.330 | 100.16 | 90.592 | 3,847,986 |
| 2024-08-22 | 98.780 | 99.530 | 98.780 | 99.120 | 89.652 | 92,211 |
| 2024-08-21 | 98.180 | 99.210 | 98.180 | 98.855 | 89.412 | 399,809 |
| 2024-08-20 | 98.580 | 98.860 | 98.210 | 98.540 | 89.127 | 114,674 |
| 2024-08-19 | 97.995 | 98.760 | 97.700 | 98.495 | 89.087 | 677,509 |
| 2024-08-16 | 98.020 | 98.710 | 98.020 | 98.450 | 89.046 | 328,137 |
| 2024-08-15 | 97.745 | 98.030 | 97.120 | 98.015 | 88.652 | 824,111 |
| 2024-08-14 | 96.300 | 97.660 | 96.300 | 97.660 | 88.331 | 2,441,539 |
| 2024-08-13 | 96.110 | 97.235 | 95.520 | 97.235 | 87.947 | 72,438 |
| 2024-08-12 | 96.100 | 96.340 | 87.017 | 95.800 | 86.649 | 2,416,955 |
| 2024-08-09 | 95.290 | 96.430 | 95.060 | 96.390 | 87.183 | 543,263 |
| 2024-08-08 | 95.600 | 95.630 | 94.350 | 95.425 | 86.310 | 138,404 |
| 2024-08-07 | 93.180 | 95.250 | 93.180 | 94.470 | 85.446 | 144,487 |
| 2024-08-06 | 92.180 | 93.400 | 92.180 | 93.095 | 84.202 | 312,258 |
| 2024-08-05 | 95.690 | 96.530 | 93.850 | 94.180 | 85.184 | 1,403,396 |
| 2024-08-02 | 95.320 | 98.240 | 95.320 | 96.095 | 86.916 | 169,985 |
| 2024-08-01 | 94.060 | 95.180 | 94.060 | 94.735 | 85.686 | 220,526 |
| 2024-07-31 | 95.015 | 95.680 | 94.470 | 95.430 | 86.314 | 272,247 |
| 2024-07-30 | 95.790 | 96.818 | 95.250 | 95.445 | 86.328 | 555,479 |
| 2024-07-29 | 96.430 | 96.860 | 87.017 | 95.625 | 86.491 | 112,560 |
| 2024-07-26 | 96.295 | 97.500 | 95.520 | 96.970 | 87.707 | 224,897 |
| 2024-07-25 | 95.620 | 98.120 | 77.734 | 97.745 | 88.408 | 3,565,083 |
| 2024-07-24 | 92.020 | 93.600 | 91.390 | 93.395 | 84.474 | 207,612 |
| 2024-07-23 | 92.570 | 93.600 | 92.520 | 92.660 | 83.809 | 77,665 |
| 2024-07-22 | 93.270 | 94.310 | 92.860 | 93.555 | 84.618 | 878,722 |
| 2024-07-19 | 92.060 | 92.700 | 91.380 | 92.295 | 83.479 | 601,728 |
| 2024-07-18 | 91.620 | 93.070 | 91.460 | 92.565 | 83.723 | 66,533 |
| 2024-07-17 | 91.575 | 92.480 | 90.770 | 91.930 | 83.149 | 152,442 |
| 2024-07-16 | 91.440 | 92.990 | 91.440 | 91.625 | 82.873 | 618,075 |
| 2024-07-15 | 93.885 | 94.970 | 92.430 | 92.440 | 83.610 | 462,722 |
| 2024-07-12 | 94.800 | 94.900 | 93.240 | 94.605 | 85.568 | 110,394 |
| 2024-07-11 | 93.085 | 94.780 | 92.980 | 93.825 | 84.863 | 232,836 |
| 2024-07-10 | 92.295 | 93.680 | 91.470 | 93.485 | 84.555 | 197,868 |
| 2024-07-09 | 92.400 | 93.040 | 90.390 | 91.985 | 83.198 | 1,069,970 |
| 2024-07-08 | 90.430 | 92.860 | 90.430 | 92.440 | 83.610 | 1,178,558 |
| 2024-07-05 | 91.320 | 91.890 | 90.450 | 91.150 | 82.443 | 317,134 |
| 2024-07-04 | 89.680 | 91.080 | 89.680 | 91.080 | 82.380 | 1,003,477 |
| 2024-07-03 | 90.765 | 91.790 | 89.780 | 90.325 | 81.697 | 255,378 |
| 2024-07-02 | 91.805 | 92.410 | 90.440 | 90.785 | 82.113 | 207,569 |
| 2024-07-01 | 91.115 | 92.290 | 89.400 | 92.230 | 83.420 | 3,218,042 |
| 2024-06-28 | 90.130 | 90.750 | 89.320 | 89.990 | 81.394 | 844,046 |
| 2024-06-27 | 91.005 | 91.340 | 89.460 | 89.885 | 81.299 | 79,042 |
| 2024-06-26 | 92.000 | 93.020 | 90.310 | 91.020 | 82.326 | 2,787,951 |
| 2024-06-25 | 90.745 | 91.260 | 89.810 | 91.210 | 82.497 | 1,689,334 |
| 2024-06-24 | 87.965 | 90.710 | 87.460 | 90.655 | 81.995 | 1,127,438 |
| 2024-06-21 | 87.630 | 88.700 | 87.190 | 87.355 | 79.011 | 242,501 |
| 2024-06-20 | 86.290 | 88.110 | 86.290 | 88.000 | 79.594 | 1,178,098 |
| 2024-06-19 | 88.000 | 88.240 | 86.820 | 87.075 | 78.757 | 2,702,896 |
| 2024-06-18 | 87.925 | 88.670 | 87.370 | 88.500 | 80.046 | 98,767 |
| 2024-06-17 | 86.765 | 87.730 | 85.950 | 87.615 | 79.246 | 3,104,743 |
| 2024-06-14 | 88.170 | 88.330 | 86.430 | 87.060 | 78.744 | 849,071 |
| 2024-06-13 | 89.005 | 89.510 | 87.360 | 87.995 | 79.590 | 851,529 |
| 2024-06-12 | 90.070 | 90.620 | 88.960 | 89.275 | 80.747 | 1,820,495 |
| 2024-06-11 | 91.005 | 91.720 | 89.500 | 89.995 | 81.398 | 347,493 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 4.1200 EUR |
| 2025-05-12 | 3.9200 EUR |
| 2024-05-13 | 3.7600 EUR |
| 2023-05-30 | 3.5600 EUR |
| 2022-05-06 | 3.3300 EUR |
| 2021-05-05 | 3.1826 EUR |
| 2020-05-04 | 3.1329 EUR |
| 2019-05-09 | 3.0533 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.