Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	47.700	47.700	46.000	46.000	34.996	10,075
2023-07-05	48.900	48.900	47.400	47.500	36.138	4,962
2023-07-04	48.500	49.600	48.300	48.300	35.985	12,726
2023-07-03	48.100	48.300	47.200	48.200	35.911	8,132
2023-06-30	46.000	47.500	46.000	47.400	35.315	5,284
2023-06-29	45.400	45.900	45.100	45.900	34.197	4,573
2023-06-28	43.700	45.400	43.700	45.400	33.825	3,292
2023-06-27	43.500	43.600	43.100	43.600	32.484	1,751
2023-06-26	44.300	44.300	43.400	43.400	32.335	3,466
2023-06-23	44.000	44.400	43.700	44.100	32.856	6,100
2023-06-22	45.100	45.100	43.700	44.000	32.782	5,455
2023-06-21	46.000	46.000	45.300	45.400	33.825	1,360
2023-06-20	45.800	46.200	45.500	46.200	34.421	2,234
2023-06-19	46.500	46.500	45.600	45.800	34.123	2,796
2023-06-16	46.800	46.800	46.100	46.500	34.644	2,211
2023-06-15	47.100	47.100	46.400	46.800	34.868	3,135
2023-06-14	46.600	47.000	46.400	46.900	34.942	2,288
2023-06-13	46.500	46.900	46.100	46.700	34.793	2,392
2023-06-12	45.400	46.300	45.300	46.300	34.495	2,458
2023-06-09	46.000	46.000	45.300	45.300	33.750	1,738
2023-06-08	45.100	46.100	45.100	46.100	34.346	2,296
2023-06-07	45.900	46.000	45.100	45.100	33.601	1,658
2023-06-06	47.100	47.100	45.300	45.600	33.974	3,178
2023-06-05	47.000	47.400	46.800	46.900	34.942	3,741
2023-06-02	45.500	46.600	45.400	46.600	34.719	3,495
2023-06-01	44.500	45.500	44.500	45.400	33.825	1,844
2023-05-31	45.000	45.200	44.500	44.600	33.229	3,096
2023-05-30	45.300	45.600	45.100	45.100	33.601	1,476
2023-05-29	45.300	45.500	45.100	45.200	33.676	842
2023-05-26	44.900	45.200	44.600	45.000	33.527	2,010
2023-05-25	45.400	45.400	44.700	44.800	33.378	1,249
2023-05-24	44.800	45.400	44.400	45.300	33.750	5,594
2023-05-23	45.600	45.600	44.600	44.800	33.378	2,454
2023-05-22	46.000	46.000	45.200	45.500	33.899	2,075
2023-05-19	45.200	46.000	45.200	45.600	33.974	3,959
2023-05-18	45.000	45.300	44.900	45.200	33.676	2,320
2023-05-17	44.400	45.100	44.300	45.000	33.527	3,673
2023-05-16	44.800	44.800	44.400	44.400	33.080	1,705
2023-05-15	45.400	45.600	44.600	44.600	33.229	7,166
2023-05-12	44.500	45.300	44.200	45.100	33.601	5,428
2023-05-11	43.700	44.500	43.700	44.400	33.080	2,723
2023-05-10	42.700	43.800	42.700	43.800	32.633	6,624
2023-05-09	43.200	43.200	42.700	42.800	31.888	1,534
2023-05-08	42.900	43.300	42.700	43.200	32.186	3,306
2023-05-05	42.500	42.700	42.100	42.700	31.813	4,188
2023-05-04	43.400	43.400	42.100	42.400	31.590	3,178
2023-05-03	43.100	43.500	42.800	43.300	32.260	2,718
2023-05-02	43.500	43.500	43.000	43.000	32.037	4,329
2023-04-28	43.500	44.400	43.000	43.400	32.335	12,559
2023-04-27	42.900	43.500	42.600	42.800	31.888	3,952
2023-04-26	43.900	43.900	42.900	43.000	32.037	4,334
2023-04-25	44.600	44.700	43.700	43.800	32.633	6,309
2023-04-24	45.000	45.200	44.600	44.600	33.229	2,529
2023-04-21	45.100	45.200	44.500	44.800	33.378	3,202
2023-04-20	46.100	46.200	44.600	45.000	33.527	12,197
2023-04-19	44.300	46.300	44.100	45.500	33.899	16,024
2023-04-18	44.300	44.900	44.100	44.200	32.931	3,268
2023-04-17	44.500	44.600	44.200	44.300	33.005	1,086
2023-04-14	44.800	44.900	44.100	44.400	33.080	4,563
2023-04-13	44.000	45.800	44.000	44.800	33.378	9,276

← NewerPage 15 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.