Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	43.500	44.100	43.000	43.900	32.707	7,131
2023-04-11	43.000	43.800	42.700	43.400	32.335	4,384
2023-04-06	42.300	42.400	41.900	42.000	31.292	1,991
2023-04-05	42.900	42.900	41.800	42.200	31.441	3,016
2023-04-04	42.600	44.000	42.600	43.000	32.037	3,731
2023-04-03	43.100	43.100	42.200	42.500	31.664	6,754
2023-03-31	43.500	43.500	42.900	43.100	32.111	1,575
2023-03-30	43.400	43.600	43.200	43.500	32.409	3,247
2023-03-29	42.900	43.500	42.600	43.100	32.111	1,812
2023-03-28	41.600	42.900	41.500	42.900	31.962	3,227
2023-03-27	43.000	43.100	41.200	41.600	30.994	5,091
2023-03-24	45.000	45.000	42.000	42.800	31.888	6,192
2023-03-23	44.300	45.100	43.800	45.100	33.601	3,674
2023-03-22	43.100	45.400	42.900	44.400	33.080	5,042
2023-03-21	42.400	43.200	42.400	43.200	32.186	4,753
2023-03-20	43.000	43.000	41.900	42.500	31.664	3,068
2023-03-17	43.200	43.400	42.500	43.100	32.111	5,549
2023-03-16	43.100	43.700	42.000	42.800	31.888	23,701
2023-03-15	42.200	44.000	41.800	43.400	32.335	16,706
2023-03-14	42.300	42.500	41.800	42.200	31.441	3,961
2023-03-13	43.100	43.500	42.300	42.400	31.590	4,006
2023-03-10	43.600	43.700	43.000	43.100	32.111	6,003
2023-03-09	43.900	44.100	43.400	43.500	32.409	4,444
2023-03-08	43.900	44.700	43.400	43.900	32.707	6,928
2023-03-07	43.500	43.900	43.300	43.900	32.707	5,280
2023-03-06	43.700	43.900	43.400	43.700	32.558	2,982
2023-03-03	43.900	43.900	43.700	43.900	32.707	1,245
2023-03-02	43.900	43.900	43.700	43.800	32.633	1,051
2023-03-01	43.800	44.200	43.800	43.900	32.707	1,400
2023-02-28	45.000	45.000	43.700	43.700	32.558	3,337
2023-02-27	43.000	45.800	43.000	45.600	33.974	8,987
2023-02-24	44.000	44.100	42.900	42.900	31.962	6,922
2023-02-23	44.300	44.300	43.900	44.000	32.782	4,238
2023-02-22	44.500	44.700	44.200	44.300	33.005	5,247
2023-02-21	46.000	46.000	43.500	44.400	33.080	7,573
2023-02-20	45.600	47.000	45.600	46.300	34.495	4,378
2023-02-17	44.000	46.400	43.900	45.400	33.825	9,083
2023-02-16	43.000	44.200	43.000	44.200	32.931	4,306
2023-02-15	42.800	43.000	42.700	43.000	32.037	1,010
2023-02-14	42.500	42.800	42.500	42.700	31.813	898
2023-02-13	43.100	43.200	42.400	42.500	31.664	1,850
2023-02-10	41.200	43.500	41.200	43.100	32.111	4,321
2023-02-09	40.800	41.700	40.800	41.300	30.770	7,362
2023-02-08	41.700	41.900	40.500	40.800	30.398	4,446
2023-02-07	42.000	42.100	41.400	41.600	30.994	2,461
2023-02-06	41.900	42.200	41.600	42.000	31.292	4,095
2023-02-03	43.000	43.000	41.700	42.100	31.366	5,793
2023-02-02	43.000	43.100	42.700	42.900	31.962	3,803
2023-02-01	43.300	43.300	43.000	43.100	32.111	1,025
2023-01-31	43.800	43.800	43.200	43.300	32.260	1,391
2023-01-30	44.000	44.000	43.300	43.800	32.633	2,885
2023-01-27	44.100	44.100	43.900	43.900	32.707	1,397
2023-01-26	44.100	44.300	44.000	44.100	32.856	2,176
2023-01-25	43.400	44.100	43.400	44.000	32.782	1,724
2023-01-24	43.300	43.500	43.200	43.500	32.409	2,859
2023-01-23	43.000	43.500	43.000	43.200	32.186	737
2023-01-20	43.100	43.100	42.700	43.000	32.037	4,555
2023-01-19	43.900	44.200	43.400	43.400	32.335	2,625
2023-01-18	44.500	44.700	43.900	44.000	32.782	2,080
2023-01-17	43.700	45.200	43.700	44.800	33.378	7,483

← NewerPage 16 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.