Sanofi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 90.000 | 91.680 | 89.180 | 90.135 | 81.525 | 455,107 |
| 2024-06-07 | 90.910 | 91.230 | 89.690 | 91.055 | 82.357 | 4,213,457 |
| 2024-06-06 | 90.400 | 91.240 | 89.700 | 90.805 | 82.131 | 129,673 |
| 2024-06-05 | 90.460 | 91.450 | 89.720 | 90.740 | 82.072 | 377,669 |
| 2024-06-04 | 90.070 | 91.410 | 89.890 | 90.570 | 81.919 | 1,818,808 |
| 2024-06-03 | 89.660 | 90.420 | 88.110 | 89.900 | 81.313 | 120,353 |
| 2024-05-31 | 88.440 | 89.780 | 87.860 | 89.665 | 81.100 | 463,416 |
| 2024-05-30 | 88.215 | 88.730 | 87.180 | 88.420 | 79.974 | 1,477,514 |
| 2024-05-29 | 88.500 | 89.120 | 87.060 | 87.720 | 79.341 | 570,168 |
| 2024-05-28 | 90.470 | 90.470 | 88.530 | 88.730 | 80.254 | 197,821 |
| 2024-05-24 | 90.710 | 90.710 | 89.450 | 89.635 | 81.073 | 2,815,246 |
| 2024-05-23 | 91.650 | 92.230 | 90.160 | 90.290 | 81.665 | 1,223,224 |
| 2024-05-22 | 90.100 | 90.850 | 89.460 | 90.730 | 82.063 | 9,534,362 |
| 2024-05-21 | 89.565 | 90.190 | 88.550 | 90.110 | 81.502 | 8,955,871 |
| 2024-05-20 | 89.005 | 90.150 | 88.630 | 89.245 | 80.720 | 6,813,877 |
| 2024-05-17 | 90.325 | 90.400 | 89.050 | 89.230 | 80.707 | 5,729,984 |
| 2024-05-16 | 89.750 | 91.110 | 89.750 | 90.130 | 81.521 | 9,624,397 |
| 2024-05-15 | 91.250 | 92.250 | 90.470 | 90.480 | 81.837 | 886,806 |
| 2024-05-14 | 92.695 | 93.270 | 90.500 | 91.880 | 83.103 | 3,562,924 |
| 2024-05-13 | 91.445 | 93.170 | 90.020 | 93.045 | 84.157 | 167,372 |
| 2024-05-10 | 92.675 | 94.470 | 92.620 | 94.305 | 81.896 | 213,855 |
| 2024-05-09 | 92.500 | 93.640 | 91.900 | 93.230 | 80.962 | 172,733 |
| 2024-05-08 | 92.245 | 93.720 | 92.230 | 92.895 | 80.671 | 729,595 |
| 2024-05-07 | 90.470 | 91.960 | 90.470 | 91.690 | 79.625 | 2,257,491 |
| 2024-05-03 | 91.120 | 92.460 | 91.120 | 91.250 | 79.243 | 358,588 |
| 2024-05-02 | 94.000 | 94.570 | 91.350 | 91.880 | 79.790 | 9,980,040 |
| 2024-05-01 | 92.915 | 93.080 | 92.915 | 92.915 | 80.689 | 57,056 |
| 2024-04-30 | 92.000 | 93.160 | 90.680 | 92.915 | 80.689 | 2,059,069 |
| 2024-04-29 | 91.660 | 92.600 | 91.580 | 91.835 | 79.751 | 127,923 |
| 2024-04-26 | 91.565 | 92.170 | 89.670 | 91.095 | 79.108 | 11,336,858 |
| 2024-04-25 | 87.495 | 92.530 | 87.170 | 91.580 | 79.530 | 2,605,746 |
| 2024-04-24 | 89.620 | 89.620 | 87.480 | 87.575 | 76.052 | 708,896 |
| 2024-04-23 | 88.500 | 88.970 | 87.640 | 88.765 | 77.085 | 1,606,982 |
| 2024-04-22 | 87.495 | 88.530 | 86.360 | 88.050 | 76.464 | 2,680,375 |
| 2024-04-19 | 85.340 | 86.980 | 84.710 | 86.605 | 75.209 | 1,118,051 |
| 2024-04-18 | 86.020 | 86.700 | 85.090 | 85.145 | 73.941 | 3,281,311 |
| 2024-04-17 | 86.400 | 87.320 | 85.780 | 86.410 | 75.040 | 869,639 |
| 2024-04-16 | 87.005 | 87.980 | 86.190 | 86.735 | 75.322 | 937,532 |
| 2024-04-15 | 86.960 | 88.150 | 85.950 | 87.310 | 75.821 | 1,826,402 |
| 2024-04-12 | 86.140 | 87.410 | 86.140 | 86.435 | 75.062 | 610,241 |
| 2024-04-11 | 87.855 | 88.650 | 86.430 | 86.650 | 75.248 | 962,149 |
| 2024-04-10 | 88.480 | 88.480 | 86.690 | 88.085 | 76.494 | 1,142,808 |
| 2024-04-09 | 86.590 | 87.530 | 86.070 | 87.110 | 75.648 | 1,055,586 |
| 2024-04-08 | 87.915 | 88.709 | 86.810 | 87.115 | 75.652 | 941,483 |
| 2024-04-05 | 88.000 | 89.260 | 86.740 | 87.270 | 75.787 | 2,582,884 |
| 2024-04-04 | 88.400 | 89.890 | 88.290 | 88.985 | 77.276 | 476,221 |
| 2024-04-03 | 88.735 | 89.034 | 88.300 | 88.820 | 77.133 | 1,380,349 |
| 2024-04-02 | 89.405 | 91.500 | 88.512 | 88.800 | 77.115 | 4,495,433 |
| 2024-03-28 | 91.290 | 92.320 | 90.750 | 91.095 | 79.108 | 1,444,791 |
| 2024-03-27 | 91.330 | 92.020 | 90.560 | 91.875 | 79.786 | 1,089,744 |
| 2024-03-26 | 90.245 | 91.680 | 89.490 | 91.345 | 79.325 | 925,138 |
| 2024-03-25 | 88.850 | 89.740 | 88.370 | 89.670 | 77.871 | 736,011 |
| 2024-03-22 | 88.000 | 89.210 | 87.020 | 88.440 | 76.803 | 1,518,218 |
| 2024-03-21 | 88.090 | 88.460 | 86.820 | 87.635 | 76.104 | 1,393,726 |
| 2024-03-20 | 87.455 | 87.750 | 87.030 | 87.580 | 76.056 | 1,821,758 |
| 2024-03-19 | 88.750 | 88.750 | 86.910 | 87.485 | 75.973 | 3,539,845 |
| 2024-03-18 | 88.300 | 88.300 | 87.670 | 88.110 | 76.516 | 741,044 |
| 2024-03-15 | 88.235 | 89.320 | 87.620 | 88.530 | 76.881 | 2,372,200 |
| 2024-03-14 | 88.245 | 89.470 | 87.950 | 88.255 | 76.642 | 1,509,832 |
| 2024-03-13 | 88.990 | 89.400 | 87.800 | 88.390 | 76.759 | 1,144,381 |
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.