Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	58.200	58.600	57.400	57.800	43.974	15,042
2024-03-18	56.000	58.600	55.600	58.000	44.126	49,479
2024-03-15	57.000	57.200	55.000	55.600	42.300	27,607
2024-03-14	58.000	59.600	56.000	56.200	42.756	68,479
2024-03-13	54.200	55.600	53.600	55.200	41.996	12,624
2024-03-12	53.800	54.200	53.400	54.200	41.235	4,425
2024-03-11	54.000	54.400	53.200	53.600	40.778	4,040
2024-03-08	53.800	54.200	53.000	54.000	41.083	5,402
2024-03-07	52.600	53.800	52.600	53.800	40.930	5,489
2024-03-06	52.600	53.200	52.400	52.400	39.865	4,424
2024-03-05	53.000	53.600	52.400	52.600	40.018	5,257
2024-03-04	52.800	53.000	52.400	53.000	40.322	3,760
2024-03-01	54.000	54.200	52.400	53.000	40.322	7,212
2024-02-29	54.000	54.200	53.200	53.600	40.778	2,337
2024-02-28	54.000	54.000	53.400	53.600	40.778	1,825
2024-02-27	53.400	54.400	53.000	54.000	41.083	4,058
2024-02-26	54.200	54.400	53.200	53.400	40.626	2,929
2024-02-23	54.200	54.800	53.800	54.000	41.083	4,076
2024-02-22	54.400	55.400	54.000	54.000	41.083	9,800
2024-02-21	54.800	54.800	54.000	54.600	41.539	1,953
2024-02-20	53.800	54.800	53.800	54.400	41.387	3,537
2024-02-19	52.800	54.200	52.800	53.800	40.930	9,775
2024-02-16	53.600	54.200	52.800	53.000	40.322	4,813
2024-02-15	53.200	54.000	53.000	53.800	40.930	4,574
2024-02-14	53.600	53.600	52.600	52.800	40.170	3,083
2024-02-13	54.200	54.200	53.200	53.600	40.778	7,482
2024-02-12	54.800	55.400	54.000	54.200	41.235	8,575
2024-02-09	53.000	54.800	53.000	54.600	41.539	31,871
2024-02-08	51.800	52.200	51.800	52.000	39.561	4,123
2024-02-07	51.800	52.200	51.400	51.600	39.257	10,838
2024-02-06	51.800	52.200	51.400	51.800	39.409	16,970
2024-02-05	52.200	52.800	51.800	51.800	39.409	4,635
2024-02-02	52.400	53.000	51.800	52.600	40.018	8,338
2024-02-01	52.000	53.400	51.800	52.200	39.713	17,422
2024-01-31	52.000	52.800	52.000	52.200	39.713	8,009
2024-01-30	51.600	52.200	51.400	52.200	39.713	22,142
2024-01-29	51.600	52.200	51.200	52.000	39.561	15,594
2024-01-26	51.000	52.600	50.600	52.000	39.561	32,484
2024-01-25	51.200	52.000	50.000	50.400	38.344	19,311
2024-01-24	48.100	49.000	48.000	49.000	37.279	29,595
2024-01-23	47.900	48.300	47.400	48.200	36.670	3,093
2024-01-22	47.200	48.200	47.200	48.200	36.670	6,091
2024-01-19	47.400	48.000	46.700	47.200	35.909	8,817
2024-01-18	47.000	48.600	46.900	47.900	36.442	11,726
2024-01-17	47.400	47.500	46.400	47.000	35.757	11,657
2024-01-16	48.900	48.900	47.500	47.600	36.214	16,267
2024-01-15	48.900	49.100	48.500	48.900	37.203	1,931
2024-01-12	47.200	48.700	47.100	48.600	36.974	5,783
2024-01-11	48.100	48.800	47.100	47.100	35.833	11,383
2024-01-10	48.600	48.700	47.900	48.000	36.518	4,853
2024-01-09	49.700	49.700	48.100	48.600	36.974	11,610
2024-01-08	48.000	49.500	47.800	49.300	37.507	6,877
2024-01-05	49.300	49.300	47.800	48.200	36.670	13,784
2024-01-04	49.100	49.700	48.100	49.200	37.431	11,155
2024-01-03	51.600	51.600	48.700	49.000	37.279	16,494
2024-01-02	50.000	52.200	49.900	51.800	39.409	20,978
2023-12-29	49.900	50.000	49.000	49.500	37.659	7,102
2023-12-28	49.600	50.000	49.100	49.800	37.887	7,903
2023-12-27	50.000	50.400	49.200	49.500	37.659	7,043
2023-12-22	49.000	49.800	48.300	49.800	37.887	8,380

← NewerPage 12 of 22 · 1,281 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.