Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	40.200	40.300	39.600	39.600	30.127	7,902
2023-09-27	40.400	40.600	40.000	40.200	30.584	4,508
2023-09-26	40.800	40.800	40.100	40.400	30.736	4,000
2023-09-25	42.000	42.000	40.300	40.900	31.116	7,280
2023-09-22	42.100	42.200	41.400	41.800	31.801	6,137
2023-09-21	41.900	42.400	41.800	42.100	32.029	4,347
2023-09-20	41.500	42.200	41.100	42.000	31.953	9,442
2023-09-19	41.000	42.100	40.800	41.500	31.573	9,054
2023-09-18	42.000	42.000	40.200	41.000	31.192	13,248
2023-09-15	43.400	43.500	42.000	42.000	31.953	11,722
2023-09-14	42.400	43.900	40.800	43.400	33.018	14,910
2023-09-13	43.900	43.900	43.200	43.300	32.942	3,108
2023-09-12	43.800	44.000	43.700	43.900	33.399	4,223
2023-09-11	44.600	44.600	44.000	44.000	33.475	1,459
2023-09-08	43.500	44.600	43.000	44.500	33.855	7,884
2023-09-07	43.400	44.200	43.200	43.400	33.018	4,669
2023-09-06	44.100	44.100	43.200	43.300	32.942	6,062
2023-09-05	44.500	44.500	44.000	44.200	33.627	2,664
2023-09-04	44.400	44.900	44.400	44.500	33.855	4,343
2023-09-01	45.200	45.200	44.300	44.600	33.931	4,223
2023-08-31	44.200	45.500	44.200	45.000	34.236	8,767
2023-08-30	44.500	44.600	44.000	44.200	33.627	6,536
2023-08-29	44.900	45.000	44.500	44.500	33.855	5,592
2023-08-28	44.500	44.900	44.400	44.800	34.083	7,666
2023-08-25	44.700	45.000	44.500	44.500	33.855	3,611
2023-08-24	45.200	45.200	44.600	44.700	34.007	3,379
2023-08-23	45.500	45.800	45.200	45.300	34.464	3,429
2023-08-22	45.200	45.700	45.100	45.500	34.616	4,904
2023-08-21	45.600	45.700	45.100	45.200	34.388	3,032
2023-08-18	46.500	46.500	45.100	45.700	34.768	5,407
2023-08-17	45.600	46.600	45.000	46.300	35.225	16,672
2023-08-16	44.300	44.600	44.200	44.500	33.855	2,314
2023-08-15	44.600	44.700	44.400	44.600	33.931	2,359
2023-08-14	44.600	44.900	44.300	44.600	33.931	2,749
2023-08-11	45.100	45.100	44.100	44.700	34.007	3,718
2023-08-10	45.100	45.300	44.600	45.300	34.464	4,803
2023-08-09	45.200	45.400	44.900	45.000	34.236	981
2023-08-08	44.900	45.600	44.900	45.300	34.464	4,239
2023-08-07	44.900	45.100	44.600	45.000	34.236	5,672
2023-08-04	45.200	45.200	44.700	44.700	34.007	2,162
2023-08-03	45.600	45.600	44.700	45.000	34.236	3,398
2023-08-02	45.900	45.900	45.400	45.700	34.768	3,053
2023-08-01	45.000	46.000	45.000	45.900	34.920	4,833
2023-07-31	45.900	45.900	45.300	45.700	34.768	3,972
2023-07-28	46.100	46.100	45.800	46.000	34.996	5,220
2023-07-27	45.900	46.300	45.900	46.100	35.072	3,339
2023-07-26	46.000	46.300	45.500	45.900	34.920	6,859
2023-07-25	45.800	45.800	45.200	45.600	34.692	5,910
2023-07-24	46.200	46.200	45.600	45.800	34.844	2,230
2023-07-21	46.200	46.400	45.800	46.100	35.072	764
2023-07-20	46.200	46.400	45.700	46.000	34.996	7,304
2023-07-19	46.300	46.600	45.800	46.300	35.225	3,668
2023-07-18	46.000	46.900	45.700	46.200	35.148	2,496
2023-07-17	46.600	46.600	45.700	45.800	34.844	5,805
2023-07-14	46.300	46.600	46.300	46.600	35.453	747
2023-07-13	45.800	47.000	45.800	46.300	35.225	4,766
2023-07-12	45.800	46.000	45.600	45.600	34.692	5,423
2023-07-11	46.500	46.500	45.700	45.700	34.768	2,928
2023-07-10	46.300	46.400	45.900	46.000	34.996	2,082
2023-07-07	46.500	46.500	45.900	45.900	34.920	4,351

← NewerPage 14 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.