Sanofi SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	94.000	94.050	93.055	94.035	88.805	3,329,560
2025-05-20	92.870	94.100	92.570	93.615	88.409	1,959,441
2025-05-19	91.790	92.500	91.700	92.075	86.954	4,332,762
2025-05-16	91.895	92.100	91.020	92.085	86.964	3,535,939
2025-05-15	88.120	89.870	88.120	89.725	84.735	226,254
2025-05-14	89.600	89.880	88.560	88.690	83.758	6,310,888
2025-05-13	91.300	91.930	89.710	89.915	84.914	4,444,203
2025-05-12	87.565	91.140	87.040	90.860	85.807	211,945
2025-05-09	92.000	93.290	91.940	92.765	83.904	706,515
2025-05-08	92.050	92.660	90.960	91.775	83.008	749,055
2025-05-07	93.005	93.660	91.250	91.375	82.647	578,891
2025-05-06	96.020	96.790	95.150	95.620	86.486	5,083,995
2025-05-02	95.005	98.360	94.810	97.950	88.594	350,075
2025-05-01	96.495	96.495	96.495	96.495	87.278	0
2025-04-30	94.850	97.220	94.560	96.495	87.278	2,779,734
2025-04-29	92.990	94.320	92.840	94.275	85.270	2,224,233
2025-04-28	92.365	93.330	92.100	93.105	84.211	305,572
2025-04-25	93.895	94.110	92.210	92.530	83.691	262,230
2025-04-24	93.970	93.970	92.000	93.475	84.546	373,300
2025-04-23	91.470	93.300	91.470	93.115	84.220	195,261
2025-04-22	89.650	91.160	88.580	90.640	81.982	944,799
2025-04-17	89.650	90.850	89.420	90.445	81.805	79,747
2025-04-16	90.100	91.590	89.700	90.030	81.430	1,369,204
2025-04-15	90.880	91.830	90.040	91.505	82.764	955,504
2025-04-14	91.415	92.000	90.880	91.630	82.877	2,267,328
2025-04-11	89.535	89.920	88.190	89.515	80.964	1,283,690
2025-04-10	91.045	92.710	88.470	88.960	80.462	310,576
2025-04-09	89.835	90.220	86.190	87.195	78.866	174,824
2025-04-08	92.560	94.120	91.180	93.010	84.125	13,559
2025-04-07	92.500	95.230	90.270	91.305	82.583	2,007,784
2025-04-04	98.135	98.570	96.000	96.225	87.033	1,206,556
2025-04-03	100.32	101.82	99.150	99.575	90.063	548,508
2025-04-02	100.40	100.40	97.970	100.10	90.538	265,656
2025-04-01	103.22	103.52	101.83	102.35	92.573	615,363
2025-03-31	102.40	102.98	101.28	101.63	91.922	790,133
2025-03-28	102.02	103.69	102.00	103.23	93.369	501,027
2025-03-27	101.41	103.82	101.03	101.70	91.985	200,421
2025-03-26	103.24	103.24	100.38	101.19	91.524	704,669
2025-03-25	104.12	105.52	103.58	103.77	93.858	243,785
2025-03-24	105.31	106.10	103.42	103.69	93.785	2,090,338
2025-03-21	106.66	106.66	105.39	105.39	95.323	1,185,905
2025-03-20	107.48	108.12	105.64	105.84	95.730	544,207
2025-03-19	107.52	108.86	107.48	108.15	97.819	912,059
2025-03-18	107.73	108.33	107.26	107.79	97.494	1,294,931
2025-03-17	106.19	107.52	105.74	107.36	97.105	236,968
2025-03-14	106.40	107.04	106.00	106.09	95.956	312,464
2025-03-13	106.21	106.66	105.69	106.19	96.046	572,832
2025-03-12	108.16	108.75	105.34	105.37	95.305	989,225
2025-03-11	110.29	110.76	107.11	107.13	96.897	269,678
2025-03-10	109.00	110.84	108.70	109.46	99.004	814,167
2025-03-07	109.72	110.00	108.47	109.37	98.923	959,232
2025-03-06	108.80	110.22	108.24	110.07	99.556	216,096
2025-03-05	109.00	109.22	108.30	109.00	98.588	1,279,335
2025-03-04	107.93	109.62	98.469	109.20	98.769	450,398
2025-03-03	105.03	108.18	105.03	107.57	97.295	1,062,704
2025-02-28	103.36	104.42	103.36	104.09	94.147	567,052
2025-02-27	103.77	104.93	103.74	104.53	94.545	920,586
2025-02-26	104.10	104.76	103.66	104.47	94.491	2,756,088
2025-02-25	102.84	104.39	102.84	103.94	94.011	122,500
2025-02-24	102.95	104.42	102.95	103.13	93.279	180,508

← NewerPage 7 of 22 · 1,267 trading daysOlder →

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.