Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	48.800	49.100	48.200	48.900	37.203	4,806
2023-12-20	48.500	49.700	48.000	48.800	37.127	11,982
2023-12-19	46.400	48.400	46.200	48.300	36.746	18,147
2023-12-18	47.400	47.500	46.000	46.500	35.377	10,480
2023-12-15	46.900	47.400	46.500	46.900	35.681	7,337
2023-12-14	46.600	47.400	46.100	47.100	35.833	21,128
2023-12-13	43.900	46.600	43.500	46.300	35.225	11,814
2023-12-12	45.100	45.100	43.500	43.700	33.247	4,961
2023-12-11	44.500	45.600	44.500	44.900	34.159	9,143
2023-12-08	45.700	45.700	44.300	44.600	33.931	7,105
2023-12-07	46.100	46.100	45.100	45.200	34.388	6,258
2023-12-06	43.800	47.500	43.800	45.900	34.920	25,938
2023-12-05	44.900	44.900	43.600	43.900	33.399	6,992
2023-12-04	43.200	45.200	42.900	44.900	34.159	11,361
2023-12-01	42.600	43.100	42.600	42.900	32.638	1,146
2023-11-30	42.900	43.000	42.300	42.600	32.410	1,882
2023-11-29	42.800	43.100	42.500	42.600	32.410	5,401
2023-11-28	43.900	43.900	42.300	42.700	32.486	4,345
2023-11-27	43.500	44.100	43.500	43.800	33.323	2,110
2023-11-24	43.100	43.700	42.700	43.400	33.018	1,862
2023-11-23	42.900	43.200	42.800	43.100	32.790	2,598
2023-11-22	43.400	43.400	42.000	42.800	32.562	11,034
2023-11-21	42.500	43.300	42.500	43.200	32.866	2,683
2023-11-20	42.200	42.600	42.200	42.400	32.257	2,644
2023-11-17	41.100	42.200	41.100	41.800	31.801	2,574
2023-11-16	41.600	41.600	40.600	41.100	31.268	2,813
2023-11-15	41.400	41.800	41.300	41.500	31.573	2,960
2023-11-14	40.700	41.400	40.700	41.400	31.497	3,412
2023-11-13	40.500	40.900	40.400	40.800	31.040	3,233
2023-11-10	40.500	40.500	39.700	40.100	30.508	4,780
2023-11-09	40.700	40.800	40.000	40.500	30.812	2,739
2023-11-08	40.000	40.800	39.800	40.500	30.812	3,885
2023-11-07	39.300	40.200	39.000	39.800	30.279	14,357
2023-11-06	40.000	40.600	39.200	39.300	29.899	7,884
2023-11-03	39.400	39.700	38.800	38.900	29.595	2,179
2023-11-02	38.000	39.400	38.000	39.400	29.975	4,242
2023-11-01	37.800	38.000	37.800	38.000	28.910	796
2023-10-31	38.000	38.400	37.800	37.800	28.758	3,246
2023-10-30	39.300	39.500	37.700	37.800	28.758	5,985
2023-10-27	37.800	39.800	37.800	39.500	30.051	7,618
2023-10-26	37.500	37.700	37.300	37.400	28.454	13,306
2023-10-25	37.900	37.900	37.300	37.500	28.530	2,968
2023-10-24	37.500	37.900	37.500	37.700	28.682	2,276
2023-10-23	37.900	38.100	37.400	37.500	28.530	4,669
2023-10-20	37.700	38.300	37.200	38.200	29.062	9,467
2023-10-19	37.800	37.800	37.500	37.600	28.606	1,215
2023-10-18	37.700	38.300	37.500	37.700	28.682	4,661
2023-10-17	39.000	39.000	37.500	37.600	28.606	5,463
2023-10-16	38.400	39.100	37.900	39.100	29.747	4,046
2023-10-13	39.000	39.000	38.100	38.100	28.986	8,438
2023-10-12	37.800	39.400	37.800	38.900	29.595	9,794
2023-10-11	37.600	37.900	37.500	37.700	28.682	5,108
2023-10-10	37.900	38.000	37.500	37.500	28.530	6,582
2023-10-09	37.800	38.000	37.500	37.900	28.834	14,195
2023-10-06	37.900	38.000	37.400	37.900	28.834	3,252
2023-10-05	38.300	38.600	37.500	37.500	28.530	3,965
2023-10-04	37.900	38.500	37.400	38.200	29.062	10,765
2023-10-03	38.700	39.000	37.600	37.800	28.758	7,700
2023-10-02	39.800	40.000	39.200	39.300	29.899	2,544
2023-09-29	39.700	40.400	39.700	39.700	30.203	4,445

← NewerPage 13 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.