Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	40.700	40.700	38.000	38.000	27.466	1,764
2022-05-06	40.200	40.200	39.200	39.700	28.695	1,113
2022-05-05	41.000	41.000	40.000	40.600	29.346	632
2022-05-04	40.000	40.300	39.600	40.000	28.912	1,659
2022-05-03	40.900	41.000	40.100	40.500	29.273	421
2022-05-02	40.200	40.500	39.400	40.400	29.201	1,754
2022-04-29	40.600	40.900	40.400	40.600	29.346	1,685
2022-04-28	41.400	41.700	40.200	40.400	29.201	5,635
2022-04-27	41.300	41.900	41.000	41.500	29.996	2,566
2022-04-26	41.600	41.900	41.200	41.400	29.924	1,621
2022-04-25	43.000	43.000	41.600	41.900	30.285	4,186
2022-04-22	42.200	43.200	42.200	43.100	31.153	741
2022-04-21	42.400	43.200	42.100	43.100	31.153	1,880
2022-04-20	42.000	42.400	42.000	42.000	30.358	823
2022-04-19	41.600	43.100	41.200	41.900	30.285	2,380
2022-04-14	43.000	43.500	42.400	43.300	31.297	1,698
2022-04-13	42.000	43.000	41.700	43.000	31.080	7,899
2022-04-12	42.300	42.300	41.600	42.000	30.358	1,733
2022-04-11	42.000	43.000	42.000	42.300	30.574	3,340
2022-04-08	42.400	42.700	41.900	42.000	30.358	7,047
2022-04-07	41.500	42.000	41.300	41.800	30.213	2,657
2022-04-06	42.900	42.900	41.600	41.900	30.285	3,738
2022-04-05	43.100	43.400	42.100	42.100	30.430	4,662
2022-04-04	43.300	44.000	42.800	43.000	31.080	4,670
2022-04-01	42.800	43.000	41.700	42.800	30.936	6,485
2022-03-31	42.500	42.650	42.300	42.600	30.791	8,863
2022-03-30	41.000	42.500	40.250	41.500	29.996	8,464
2022-03-29	41.000	41.200	39.600	39.850	28.804	7,070
2022-03-28	40.000	41.000	39.550	41.000	29.635	8,282
2022-03-25	40.000	40.100	38.800	38.800	28.045	7,830
2022-03-24	39.500	39.800	39.250	39.400	28.478	4,519
2022-03-23	38.700	39.400	38.500	39.400	28.478	6,591
2022-03-22	38.700	38.700	37.300	38.000	27.466	848
2022-03-21	38.700	38.700	37.650	38.450	27.792	724
2022-03-18	38.700	38.700	37.450	38.150	27.575	2,443
2022-03-17	36.800	39.000	36.800	38.750	28.008	2,186
2022-03-16	38.150	39.100	37.000	37.000	26.744	13,139
2022-03-15	36.750	38.150	35.900	38.000	27.466	5,853
2022-03-14	36.650	37.200	36.650	36.750	26.563	4,019
2022-03-11	36.050	37.750	35.500	37.300	26.960	2,711
2022-03-10	36.500	38.000	35.800	38.000	27.466	11,402
2022-03-09	35.900	36.500	33.450	34.300	24.792	5,756
2022-03-08	36.500	36.700	32.750	33.000	23.852	12,396
2022-03-07	32.600	36.650	31.800	36.550	26.418	5,309
2022-03-04	37.800	37.800	36.300	36.750	26.563	1,718
2022-03-03	37.950	38.000	37.650	37.800	27.322	1,785
2022-03-02	36.200	37.950	36.200	37.750	27.286	4,533
2022-03-01	37.600	38.200	36.750	36.750	26.563	2,526
2022-02-28	38.000	38.400	36.200	37.950	27.430	1,323
2022-02-25	37.000	39.800	36.200	38.400	27.755	1,972
2022-02-24	36.200	36.950	35.000	35.900	25.948	11,038
2022-02-23	37.100	37.750	36.450	36.450	26.346	1,421
2022-02-22	37.100	40.000	36.050	37.000	26.744	5,309
2022-02-21	38.900	39.550	37.150	37.700	27.250	3,866
2022-02-18	39.600	39.600	38.900	39.300	28.406	3,939
2022-02-17	39.700	39.700	39.200	39.600	28.623	15,703
2022-02-16	40.000	40.000	39.500	39.550	28.587	1,327
2022-02-15	39.100	39.900	38.650	39.800	28.767	3,188
2022-02-14	39.100	39.100	38.500	38.600	27.900	3,400
2022-02-11	39.700	39.700	39.100	39.450	28.514	905

← NewerPage 20 of 22 · 1,286 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.