Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	49.200	50.600	48.900	49.150	46.852	24,263
2024-09-05	49.300	49.500	49.000	49.300	46.995	5,873
2024-09-04	49.500	50.200	49.250	49.500	47.186	10,495
2024-09-03	50.500	50.800	49.850	50.100	47.758	13,953
2024-09-02	51.300	51.400	50.500	50.700	48.330	6,266
2024-08-30	51.200	51.800	51.200	51.200	48.806	5,737
2024-08-29	51.200	51.400	50.900	51.100	48.711	7,215
2024-08-28	51.300	51.600	51.100	51.200	48.806	3,718
2024-08-27	51.800	51.900	51.200	51.300	48.902	5,534
2024-08-26	51.000	52.200	51.000	51.600	49.188	8,570
2024-08-23	53.000	53.000	50.900	50.900	48.520	9,720
2024-08-22	51.500	53.900	51.500	53.000	50.522	11,038
2024-08-21	50.200	51.400	50.200	51.300	48.902	6,921
2024-08-20	50.800	51.000	50.000	50.200	47.853	6,076
2024-08-19	50.900	51.300	50.600	50.700	48.330	7,114
2024-08-16	49.900	51.300	49.900	50.800	48.425	6,474
2024-08-15	50.000	50.100	49.400	50.000	47.663	8,526
2024-08-14	48.850	50.000	48.850	50.000	47.663	10,269
2024-08-13	49.800	50.100	48.700	48.850	46.566	13,445
2024-08-12	48.600	50.500	48.600	49.600	47.281	13,428
2024-08-09	47.300	48.350	47.300	48.050	45.804	14,439
2024-08-08	47.400	47.500	47.000	47.350	45.136	5,218
2024-08-07	47.400	48.250	46.750	47.500	45.279	9,174
2024-08-06	45.850	47.650	45.850	47.150	44.946	12,705
2024-08-05	46.400	46.550	44.450	45.700	43.564	13,674
2024-08-02	48.700	48.700	47.600	47.700	45.470	7,654
2024-08-01	48.950	49.500	48.500	48.500	46.233	8,278
2024-07-31	49.500	50.100	49.000	49.000	46.709	11,398
2024-07-30	48.500	50.100	48.450	49.500	47.186	31,823
2024-07-29	49.000	49.100	48.050	48.450	46.185	12,294
2024-07-26	49.500	49.500	48.750	48.950	46.662	8,646
2024-07-25	50.600	50.600	49.250	49.500	47.186	14,294
2024-07-24	50.900	51.100	50.500	50.500	48.139	6,015
2024-07-23	50.800	51.500	50.700	50.900	48.520	6,927
2024-07-22	50.700	51.200	50.700	50.700	48.330	7,163
2024-07-19	50.900	51.100	50.300	50.300	47.949	8,784
2024-07-18	50.700	51.400	50.400	50.800	48.425	10,209
2024-07-17	52.000	52.200	50.600	50.600	48.235	11,101
2024-07-16	51.800	52.200	51.600	52.000	49.569	8,975
2024-07-15	51.800	52.100	51.500	51.800	49.378	10,167
2024-07-12	51.900	52.100	51.600	51.800	49.378	12,108
2024-07-11	51.500	51.900	50.900	51.500	49.092	12,714
2024-07-10	51.800	52.200	50.400	51.000	48.616	24,350
2024-07-09	57.200	57.700	56.400	57.000	49.092	11,204
2024-07-08	56.600	58.200	56.000	56.700	48.834	14,271
2024-07-05	56.000	56.800	56.000	56.500	48.662	14,109
2024-07-04	57.100	57.400	55.800	55.900	48.145	10,652
2024-07-03	55.500	57.100	55.400	56.800	48.920	8,603
2024-07-02	55.900	56.000	54.800	55.300	47.628	20,260
2024-07-01	54.300	56.800	54.300	56.000	48.231	15,300
2024-06-28	53.300	53.900	52.700	53.000	45.647	8,771
2024-06-27	54.300	54.900	53.500	53.600	46.164	11,937
2024-06-26	55.100	55.500	54.100	54.300	46.767	10,073
2024-06-25	54.600	55.100	54.300	55.100	47.456	8,430
2024-06-24	53.400	55.000	53.400	55.000	47.370	9,202
2024-06-21	54.500	55.300	53.400	53.800	46.336	11,678
2024-06-20	53.800	54.500	53.500	54.500	46.939	21,085
2024-06-19	54.200	54.400	53.000	53.800	46.336	21,710
2024-06-18	54.100	55.400	53.700	54.300	46.767	22,144
2024-06-17	53.100	54.600	50.800	54.100	46.595	32,715

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	1.0000 EUR
2025-07-08	1.0000 EUR
2024-07-10	5.5000 EUR
2024-04-03	7.0000 EUR
2023-07-05	1.0000 EUR
2022-07-06	1.0000 EUR
2021-07-06	1.0000 EUR
2020-07-08	1.0000 EUR
2019-06-17	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.