Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	58.300	58.300	53.600	54.700	47.112	44,752
2024-06-13	59.600	59.800	58.600	58.800	50.643	16,963
2024-06-12	58.100	59.600	57.700	59.600	51.332	14,751
2024-06-11	58.100	58.800	58.100	58.600	50.470	6,941
2024-06-10	58.100	58.800	57.400	58.300	50.212	8,790
2024-06-07	58.400	59.500	58.300	59.500	51.246	9,140
2024-06-06	58.300	58.500	57.800	58.500	50.384	4,519
2024-06-05	58.000	58.400	57.600	58.200	50.126	4,465
2024-06-04	57.200	58.000	56.800	58.000	49.954	3,475
2024-06-03	57.800	57.800	57.100	57.100	49.179	5,955
2024-05-31	57.200	57.800	57.000	57.800	49.781	4,636
2024-05-30	56.200	57.400	55.800	57.100	49.179	7,356
2024-05-29	57.500	57.500	56.100	56.100	48.317	6,324
2024-05-28	58.100	58.300	57.300	57.500	49.523	4,536
2024-05-27	58.500	59.000	58.200	58.200	50.126	9,030
2024-05-24	58.000	58.300	57.700	58.300	50.212	9,048
2024-05-23	57.500	58.200	57.300	58.000	49.954	8,638
2024-05-22	56.600	57.900	56.600	57.300	49.351	6,203
2024-05-21	56.700	56.700	55.900	56.400	48.576	10,334
2024-05-20	57.400	57.500	56.700	56.800	48.920	10,424
2024-05-17	57.100	57.600	56.300	57.500	49.523	4,483
2024-05-16	57.500	57.600	56.900	57.100	49.179	9,095
2024-05-15	58.000	58.000	57.200	57.500	49.523	4,809
2024-05-14	57.600	58.000	56.600	57.700	49.695	6,967
2024-05-13	57.800	58.500	57.100	57.500	49.523	8,069
2024-05-10	57.000	57.400	56.500	57.000	49.092	5,675
2024-05-09	57.000	57.000	56.400	56.700	48.834	4,789
2024-05-08	55.800	57.000	55.800	56.900	49.006	4,365
2024-05-07	55.800	56.000	55.300	55.700	47.973	6,192
2024-05-06	54.500	55.800	54.500	55.800	48.059	9,430
2024-05-03	53.400	54.400	53.400	54.300	46.767	3,318
2024-05-02	53.900	53.900	52.900	53.300	45.906	14,908
2024-04-30	54.900	54.900	53.700	53.800	46.336	4,442
2024-04-29	54.400	55.300	54.400	54.700	47.112	5,184
2024-04-26	53.200	54.800	53.000	54.300	46.767	48,147
2024-04-25	53.200	53.500	52.300	52.700	45.389	9,036
2024-04-24	52.700	53.400	52.700	53.000	45.647	6,690
2024-04-23	52.100	53.100	52.100	52.800	45.475	6,952
2024-04-22	51.700	52.600	51.700	52.100	44.872	12,594
2024-04-19	52.500	52.600	51.500	51.700	44.528	4,407
2024-04-18	52.400	53.100	52.400	52.500	45.217	12,460
2024-04-17	52.000	52.900	52.000	52.300	45.044	4,938
2024-04-16	52.900	52.900	51.800	51.900	44.700	11,046
2024-04-15	52.400	53.500	52.400	53.300	45.906	12,363
2024-04-12	52.400	53.400	52.300	52.300	45.044	6,769
2024-04-11	52.300	52.500	51.800	52.200	44.958	5,437
2024-04-10	52.500	53.200	52.100	52.300	45.044	12,548
2024-04-09	51.900	52.400	51.600	52.100	44.872	8,395
2024-04-08	51.600	52.400	51.100	51.800	44.614	11,659
2024-04-05	51.800	51.900	50.700	51.600	44.442	11,776
2024-04-04	54.100	54.400	51.500	52.500	45.217	23,882
2024-04-03	55.000	55.000	52.800	53.500	46.078	21,286
2024-04-02	59.800	61.200	59.500	60.000	45.647	35,971
2024-03-28	58.800	59.600	58.000	58.800	44.734	15,801
2024-03-27	59.600	59.800	58.000	58.000	44.126	12,923
2024-03-26	60.000	60.200	59.200	59.400	45.191	11,789
2024-03-25	58.800	60.000	58.600	59.600	45.343	11,605
2024-03-22	59.000	59.800	58.400	59.000	44.887	13,799
2024-03-21	58.600	59.600	58.400	58.800	44.734	12,381
2024-03-20	58.000	58.400	57.600	58.200	44.278	11,784

← NewerPage 11 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.