Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.950	42.900	41.600	42.400	42.400	3,515
2026-07-24	41.600	42.200	41.550	41.950	41.950	3,446
2026-07-23	43.300	43.300	41.300	41.500	41.500	6,976
2026-07-22	43.000	44.250	43.000	43.600	43.600	7,574
2026-07-21	43.800	43.800	42.350	42.900	42.900	8,414
2026-07-20	42.800	43.750	42.800	43.200	43.200	2,805
2026-07-17	43.700	43.700	42.650	43.000	43.000	2,298
2026-07-16	43.950	43.950	42.200	43.650	43.650	2,578
2026-07-15	42.400	43.800	42.400	43.800	43.800	2,361
2026-07-14	42.400	42.850	42.050	42.750	42.750	2,743
2026-07-13	43.100	43.100	41.950	42.250	42.250	3,342
2026-07-10	43.250	43.850	42.700	43.200	43.200	2,012
2026-07-09	42.150	43.900	42.150	43.900	43.900	5,669
2026-07-08	41.450	42.600	40.700	42.600	42.600	6,164
2026-07-07	41.250	41.600	41.000	41.300	41.300	937
2026-07-06	42.450	43.000	42.200	42.250	41.250	2,424
2026-07-03	41.600	42.650	41.300	42.300	41.299	2,880
2026-07-02	40.650	41.950	40.350	41.000	40.030	1,945
2026-07-01	40.100	40.750	40.000	40.700	39.737	2,018
2026-06-30	41.000	41.150	39.800	40.100	39.151	5,256
2026-06-29	41.000	41.550	40.700	41.150	40.176	1,427
2026-06-26	40.100	41.200	40.000	40.600	39.639	2,227
2026-06-25	40.900	41.000	40.100	40.100	39.151	3,688
2026-06-24	41.100	41.400	40.600	40.800	39.834	1,841
2026-06-23	41.200	41.400	40.950	41.400	40.420	947
2026-06-22	42.200	42.200	41.000	41.500	40.518	1,390
2026-06-19	41.300	42.150	41.200	41.850	40.860	1,679
2026-06-18	41.800	41.800	40.800	40.800	39.834	3,497
2026-06-17	41.900	42.150	41.450	41.600	40.615	1,308
2026-06-16	42.600	42.950	40.850	41.850	40.860	5,603
2026-06-15	43.650	43.850	42.650	42.850	41.836	3,364
2026-06-12	42.600	43.400	42.600	43.400	42.373	1,746
2026-06-11	42.500	42.800	41.800	42.600	41.592	1,578
2026-06-10	42.000	43.000	41.800	42.500	41.494	2,432
2026-06-09	43.200	43.200	42.000	42.100	41.104	1,739
2026-06-08	44.150	44.150	42.800	43.400	42.373	1,700
2026-06-05	44.350	45.050	44.000	44.150	43.105	2,760
2026-06-04	42.800	44.350	42.800	44.350	43.300	2,212
2026-06-03	43.000	43.800	42.800	42.800	41.787	3,740
2026-06-02	44.400	44.700	43.000	43.000	41.982	2,496
2026-06-01	43.500	44.700	43.500	44.000	42.959	3,984
2026-05-29	43.750	45.300	43.450	43.500	42.470	13,902
2026-05-28	43.400	43.800	43.100	43.750	42.715	1,821
2026-05-27	43.400	44.800	43.000	43.400	42.373	3,992
2026-05-26	43.200	43.800	43.000	43.300	42.275	3,193
2026-05-25	43.800	44.100	43.200	43.200	42.178	1,941
2026-05-22	42.600	43.800	42.600	43.300	42.275	2,995
2026-05-21	42.250	42.500	41.700	42.500	41.494	6,879
2026-05-20	42.200	42.600	41.350	41.600	40.615	2,146
2026-05-19	41.900	43.100	41.650	42.300	41.299	7,410
2026-05-18	41.300	42.300	41.300	41.500	40.518	2,664
2026-05-15	41.600	41.800	41.250	41.600	40.615	1,664
2026-05-14	41.750	42.200	41.550	41.550	40.567	2,510
2026-05-13	41.850	42.400	41.550	41.850	40.860	5,214
2026-05-12	43.300	43.300	41.350	41.400	40.420	6,648
2026-05-11	44.000	44.200	42.900	43.000	41.982	2,532
2026-05-08	45.000	45.000	44.000	44.400	43.349	2,285
2026-05-07	45.800	45.850	45.000	45.000	43.935	2,830
2026-05-06	45.850	46.600	45.500	45.500	44.423	3,653
2026-05-05	46.100	46.600	45.800	45.800	44.716	13,885

← NewerPage 2 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.