Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	36.700	36.900	35.800	35.800	26.672	2,272
2022-07-29	36.800	37.000	36.800	36.800	27.417	405
2022-07-28	36.700	37.000	36.700	36.800	27.417	766
2022-07-27	36.600	36.900	36.600	36.700	27.343	1,302
2022-07-26	36.300	36.500	36.200	36.400	27.119	304
2022-07-25	36.100	36.400	36.000	36.200	26.970	457
2022-07-22	36.100	36.100	35.800	35.800	26.672	650
2022-07-21	35.400	36.200	35.200	36.100	26.896	7,176
2022-07-20	35.200	35.500	35.100	35.400	26.374	4,254
2022-07-19	35.100	35.900	35.000	35.200	26.225	2,650
2022-07-18	35.100	35.200	34.900	35.100	26.151	984
2022-07-15	34.900	35.100	34.900	35.000	26.076	335
2022-07-14	35.000	35.000	34.900	34.900	26.002	577
2022-07-13	35.100	35.200	35.000	35.000	26.076	2,151
2022-07-12	35.000	35.200	35.000	35.000	26.076	1,477
2022-07-11	35.100	35.200	34.900	34.900	26.002	2,602
2022-07-08	35.100	35.200	34.800	35.100	26.151	5,034
2022-07-07	35.100	35.300	34.200	35.200	26.225	2,697
2022-07-06	32.900	35.000	32.900	35.000	26.076	6,240
2022-07-05	33.400	33.700	33.100	33.500	24.214	1,487
2022-07-04	33.000	33.800	33.000	33.600	24.286	1,318
2022-07-01	32.800	33.200	32.700	33.200	23.997	1,051
2022-06-30	33.500	33.500	32.700	33.100	23.925	2,595
2022-06-29	33.600	33.600	33.100	33.500	24.214	891
2022-06-28	34.000	34.000	33.600	33.600	24.286	823
2022-06-27	34.400	34.700	33.900	34.000	24.575	914
2022-06-24	33.000	34.200	33.000	34.100	24.647	2,155
2022-06-23	33.700	34.100	32.900	33.000	23.852	4,625
2022-06-22	34.200	34.200	33.700	33.800	24.431	821
2022-06-21	33.000	34.500	33.000	34.300	24.792	2,288
2022-06-20	33.000	33.100	32.700	33.000	23.852	1,916
2022-06-17	33.100	33.200	32.800	33.000	23.852	1,854
2022-06-16	33.400	33.500	33.100	33.100	23.925	1,185
2022-06-15	33.400	33.400	33.100	33.400	24.141	5,896
2022-06-14	34.800	34.900	33.600	33.900	24.503	2,874
2022-06-13	36.500	36.500	34.300	34.900	25.226	3,415
2022-06-10	37.100	37.100	35.900	35.900	25.948	3,508
2022-06-09	37.000	37.000	36.800	37.000	26.744	337
2022-06-08	38.200	38.200	37.000	37.000	26.744	2,707
2022-06-07	37.600	38.500	37.600	38.400	27.755	1,189
2022-06-06	38.400	39.400	37.500	37.800	27.322	1,436
2022-06-03	37.000	38.800	36.700	38.400	27.755	2,540
2022-06-02	37.400	37.400	36.000	37.000	26.744	2,969
2022-06-01	37.600	37.600	37.300	37.300	26.960	180
2022-05-31	38.000	38.000	37.300	37.300	26.960	322
2022-05-30	38.000	38.000	37.400	37.800	27.322	604
2022-05-27	37.000	38.200	37.000	37.600	27.177	211
2022-05-26	36.800	38.300	36.800	37.800	27.322	2,085
2022-05-25	37.800	38.400	37.100	37.100	26.816	3,062
2022-05-24	37.800	37.800	37.500	37.800	27.322	618
2022-05-23	38.300	38.400	37.300	38.000	27.466	4,554
2022-05-20	38.700	38.900	37.600	38.900	28.117	2,348
2022-05-19	37.800	38.500	37.000	38.000	27.466	8,192
2022-05-18	37.500	38.300	36.900	37.800	27.322	2,746
2022-05-17	37.700	38.000	37.500	37.500	27.105	333
2022-05-16	37.200	38.000	37.200	37.500	27.105	1,003
2022-05-13	37.500	37.800	36.900	37.300	26.960	1,040
2022-05-12	38.500	38.900	37.000	37.100	26.816	2,314
2022-05-11	37.600	38.000	37.200	38.000	27.466	1,058
2022-05-10	38.000	38.700	37.000	37.500	27.105	3,434

← NewerPage 19 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.