Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	43.700	45.200	43.700	44.800	33.378	7,483
2023-01-16	43.200	44.000	43.200	43.600	32.484	1,677
2023-01-13	43.700	44.100	43.000	43.200	32.186	11,866
2023-01-12	43.400	44.000	43.400	43.500	32.409	10,938
2023-01-11	44.800	44.800	42.100	43.300	32.260	7,560
2023-01-10	44.700	45.200	44.600	45.100	33.601	7,812
2023-01-09	43.200	44.500	43.200	44.500	33.154	4,803
2023-01-06	42.000	43.200	42.000	42.800	31.888	3,671
2023-01-05	42.000	42.400	42.000	42.200	31.441	4,475
2023-01-04	42.300	43.000	42.000	42.600	31.739	3,032
2023-01-03	40.900	42.300	40.900	42.300	31.515	2,311
2023-01-02	40.700	41.000	40.700	40.800	30.398	1,931
2022-12-30	41.000	41.000	40.600	40.600	30.249	1,807
2022-12-29	40.000	41.100	40.000	41.000	30.547	3,647
2022-12-28	39.500	40.100	39.300	40.000	29.802	8,486
2022-12-27	40.500	40.500	39.700	39.800	29.653	6,661
2022-12-23	40.400	40.400	39.300	39.400	29.355	1,029
2022-12-22	39.700	40.200	39.400	40.200	29.951	3,813
2022-12-21	39.100	39.700	39.100	39.600	29.504	652
2022-12-20	39.700	39.800	39.000	39.000	29.056	4,523
2022-12-19	39.700	39.800	39.500	39.500	29.429	3,407
2022-12-16	39.200	39.400	39.000	39.400	29.355	8,992
2022-12-15	39.200	39.400	39.000	39.000	29.056	2,761
2022-12-14	39.000	39.600	39.000	39.100	29.131	2,026
2022-12-13	39.300	39.400	39.000	39.100	29.131	1,616
2022-12-12	39.200	39.300	38.700	39.300	29.280	8,050
2022-12-09	38.700	39.200	38.700	38.900	28.982	10,439
2022-12-08	39.000	39.100	38.800	38.800	28.907	6,201
2022-12-07	39.000	39.300	38.900	39.000	29.056	3,698
2022-12-06	39.300	39.300	39.000	39.000	29.056	1,365
2022-12-05	39.200	39.300	39.000	39.300	29.280	603
2022-12-02	38.700	39.300	38.700	39.000	29.056	1,412
2022-12-01	39.300	39.300	38.500	38.500	28.684	2,263
2022-11-30	39.600	39.600	38.800	38.900	28.982	5,761
2022-11-29	39.700	39.800	39.600	39.700	29.578	493
2022-11-28	40.400	40.400	39.700	39.700	29.578	33,510
2022-11-25	39.800	40.000	39.400	40.000	29.802	1,866
2022-11-24	39.200	39.900	39.200	39.400	29.355	2,211
2022-11-23	38.600	39.200	38.600	39.200	29.206	2,850
2022-11-22	38.500	38.600	38.500	38.600	28.758	1,153
2022-11-21	38.500	38.700	38.400	38.600	28.758	1,487
2022-11-18	38.400	38.500	38.300	38.400	28.609	1,304
2022-11-17	39.300	39.300	38.100	38.400	28.609	2,068
2022-11-16	39.200	39.300	39.200	39.200	29.206	2,002
2022-11-15	39.500	39.500	39.100	39.200	29.206	1,591
2022-11-14	39.300	40.300	39.200	40.300	30.025	4,978
2022-11-11	38.600	39.200	38.500	39.100	29.131	1,734
2022-11-10	38.200	38.700	38.100	38.600	28.758	1,175
2022-11-09	37.900	38.200	37.800	38.200	28.460	1,934
2022-11-08	37.500	37.900	37.300	37.900	28.237	1,347
2022-11-07	37.100	37.600	37.000	37.600	28.013	2,667
2022-11-04	37.100	37.400	36.800	37.000	27.566	17,373
2022-11-03	36.800	37.300	36.700	37.000	27.566	1,932
2022-11-02	37.400	37.400	36.600	36.800	27.417	2,416
2022-11-01	37.300	37.500	37.000	37.300	27.790	1,829
2022-10-31	37.400	37.400	36.800	37.100	27.641	4,125
2022-10-28	37.000	37.100	36.900	37.100	27.641	474
2022-10-27	36.600	37.000	36.400	37.000	27.566	1,410
2022-10-26	37.100	37.100	36.500	36.700	27.343	986
2022-10-25	37.100	37.600	36.800	37.000	27.566	2,435

← NewerPage 17 of 22 · 1,282 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.