Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	36.700	37.100	36.600	36.800	27.417	2,654
2022-10-21	37.200	37.300	36.300	36.800	27.417	2,040
2022-10-20	36.200	38.100	36.200	37.200	27.715	35,686
2022-10-19	35.900	36.400	35.900	36.200	26.970	955
2022-10-18	36.000	36.200	35.500	36.000	26.821	5,189
2022-10-17	35.900	36.200	35.800	36.000	26.821	7,435
2022-10-14	35.800	36.300	35.600	35.900	26.747	4,409
2022-10-13	34.600	35.500	34.500	35.500	26.449	11,688
2022-10-12	34.800	34.800	34.500	34.500	25.704	1,250
2022-10-11	34.700	34.800	34.500	34.500	25.704	934
2022-10-10	35.200	35.200	34.500	34.500	25.704	3,200
2022-10-07	35.600	35.600	35.100	35.100	26.151	955
2022-10-06	34.700	35.600	34.700	35.600	26.523	3,917
2022-10-05	36.000	36.000	34.400	34.900	26.002	4,035
2022-10-04	36.000	36.200	35.200	36.000	26.821	6,462
2022-10-03	34.600	36.000	34.000	35.800	26.672	5,458
2022-09-30	36.900	37.000	35.000	35.300	26.300	7,103
2022-09-29	37.800	37.800	36.900	36.900	27.492	2,671
2022-09-28	38.500	38.500	37.600	37.800	28.162	6,645
2022-09-27	38.600	38.800	38.100	38.500	28.684	4,626
2022-09-26	39.400	39.400	38.500	38.500	28.684	2,718
2022-09-23	39.700	39.900	39.000	39.500	29.429	1,827
2022-09-22	39.900	40.000	39.500	39.600	29.504	1,706
2022-09-21	39.800	40.100	39.800	39.900	29.727	4,145
2022-09-20	39.700	40.800	39.700	39.900	29.727	22,833
2022-09-19	39.200	39.700	38.700	39.700	29.578	1,929
2022-09-16	39.400	39.700	38.700	38.700	28.833	3,024
2022-09-15	39.800	40.100	39.500	39.700	29.578	4,944
2022-09-14	39.800	41.000	38.700	39.400	29.355	6,275
2022-09-13	38.900	39.700	38.900	39.700	29.578	3,827
2022-09-12	38.400	38.900	38.200	38.900	28.982	3,199
2022-09-09	38.400	38.500	38.200	38.300	28.535	1,506
2022-09-08	38.300	38.400	38.100	38.400	28.609	4,767
2022-09-07	38.200	38.600	38.100	38.200	28.460	1,450
2022-09-06	39.000	39.000	38.000	38.200	28.460	2,447
2022-09-05	36.200	39.600	36.100	39.400	29.355	9,926
2022-09-02	36.600	37.000	36.200	36.200	26.970	7,010
2022-09-01	36.700	37.000	35.800	36.200	26.970	3,838
2022-08-31	36.700	37.000	36.700	36.700	27.343	212
2022-08-30	36.700	37.000	36.700	36.700	27.343	30,193
2022-08-29	36.500	36.700	36.300	36.700	27.343	1,458
2022-08-26	36.600	37.000	36.300	36.500	27.194	6,719
2022-08-25	37.500	37.700	36.500	36.800	27.417	2,414
2022-08-24	37.400	38.000	37.400	37.600	28.013	1,577
2022-08-23	37.000	37.600	36.800	36.800	27.417	963
2022-08-22	39.100	40.000	36.800	36.800	27.417	4,772
2022-08-19	37.500	40.000	37.500	39.400	29.355	3,496
2022-08-18	37.000	37.900	37.000	37.300	27.790	2,465
2022-08-17	36.200	37.700	36.200	37.000	27.566	4,015
2022-08-16	36.100	36.200	36.100	36.100	26.896	281
2022-08-15	36.000	36.200	36.000	36.100	26.896	1,094
2022-08-12	35.800	36.300	35.800	35.900	26.747	878
2022-08-11	35.600	35.900	35.500	35.700	26.598	1,667
2022-08-10	35.200	35.500	35.200	35.500	26.449	1,053
2022-08-09	35.300	35.400	35.300	35.300	26.300	123
2022-08-08	35.400	35.600	35.200	35.200	26.225	893
2022-08-05	36.000	36.000	35.500	35.600	26.523	692
2022-08-04	35.700	36.100	35.600	35.900	26.747	266
2022-08-03	35.100	35.800	35.100	35.700	26.598	12,138
2022-08-02	35.500	35.500	35.200	35.200	26.225	2,046

← NewerPage 18 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.