Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 299.60 | 300.60 | 294.80 | 299.40 | 294.36 | 37,603 |
| 2026-04-30 | 290.60 | 297.80 | 289.20 | 296.80 | 291.81 | 57,700 |
| 2026-04-29 | 293.40 | 293.40 | 289.20 | 290.60 | 285.71 | 41,639 |
| 2026-04-28 | 292.00 | 293.80 | 287.80 | 292.20 | 287.29 | 54,629 |
| 2026-04-27 | 296.00 | 296.00 | 291.20 | 291.80 | 286.89 | 72,248 |
| 2026-04-24 | 304.00 | 304.00 | 296.40 | 296.40 | 291.41 | 55,138 |
| 2026-04-23 | 304.40 | 308.00 | 302.40 | 307.20 | 302.03 | 34,690 |
| 2026-04-22 | 313.00 | 314.40 | 304.20 | 304.80 | 299.67 | 74,553 |
| 2026-04-21 | 323.00 | 324.20 | 311.40 | 311.80 | 306.56 | 44,129 |
| 2026-04-20 | 324.20 | 325.40 | 319.80 | 322.20 | 316.78 | 28,785 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 4.7800 EUR |
| 2025-05-20 | 4.7200 EUR |
| 2024-05-20 | 3.3700 EUR |
| 2023-05-22 | 3.0000 EUR |
| 2022-05-23 | 2.4900 EUR |
| 2021-05-18 | 12.3000 EUR |
| 2019-05-22 | 21.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.