Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	38.800	40.000	38.000	39.650	28.659	11,060
2022-02-09	38.400	38.950	37.200	38.700	27.972	3,704
2022-02-08	36.250	36.950	35.050	36.800	26.599	2,411
2022-02-07	35.000	35.750	33.900	34.750	25.117	17,217
2022-02-04	37.550	38.250	34.500	35.050	25.334	5,806
2022-02-03	37.800	38.650	37.550	38.000	27.466	1,778
2022-02-02	36.500	38.300	36.500	37.850	27.358	5,046
2022-02-01	38.500	39.000	38.000	38.300	27.683	2,866
2022-01-31	37.600	38.300	37.600	38.000	27.466	1,790
2022-01-28	37.000	38.050	37.000	37.600	27.177	1,535
2022-01-27	37.050	38.200	36.350	38.000	27.466	1,268
2022-01-26	37.500	38.450	37.500	37.900	27.394	2,563
2022-01-25	37.800	38.000	36.450	36.550	26.418	5,022
2022-01-24	38.800	38.800	37.600	37.600	27.177	9,098
2022-01-21	39.200	39.200	38.700	38.900	28.117	3,176
2022-01-20	39.000	39.250	38.800	39.100	28.261	1,666
2022-01-19	38.800	39.500	38.700	39.300	28.406	1,502
2022-01-18	39.500	39.500	39.000	39.000	28.189	1,649
2022-01-17	39.000	39.500	38.600	39.400	28.478	3,840
2022-01-14	39.600	39.600	39.150	39.500	28.551	1,020
2022-01-13	39.600	39.600	39.300	39.350	28.442	3,230
2022-01-12	39.900	39.900	39.100	39.500	28.551	1,801
2022-01-11	39.750	39.950	39.350	39.700	28.695	2,256
2022-01-10	39.600	40.050	39.250	39.500	28.551	3,036
2022-01-07	39.150	39.650	39.000	39.500	28.551	22,108
2022-01-06	39.800	40.000	38.650	39.200	28.334	2,825
2022-01-05	40.000	40.300	39.800	40.050	28.948	3,933
2022-01-04	39.750	40.550	39.400	39.750	28.731	8,399
2022-01-03	38.000	39.950	37.900	39.000	28.189	15,223
2021-12-31	37.150	37.600	37.150	37.500	27.105	171
2021-12-30	36.350	37.850	36.350	37.150	26.852	3,601
2021-12-29	36.900	37.800	36.450	36.450	26.346	1,962
2021-12-28	36.450	37.450	36.450	37.350	26.997	1,217
2021-12-27	36.400	37.300	36.400	37.000	26.744	568
2021-12-24	36.700	37.450	36.700	37.450	27.069	55
2021-12-23	37.400	37.450	36.150	36.600	26.454	1,789
2021-12-22	36.550	37.200	36.250	37.200	26.888	2,221
2021-12-21	36.500	37.200	36.500	36.550	26.418	1,600
2021-12-20	37.450	37.900	36.600	37.000	26.744	4,396
2021-12-17	36.000	37.400	36.000	37.400	27.033	3,595
2021-12-16	35.400	36.950	34.000	36.900	26.671	9,128
2021-12-15	37.000	37.400	36.500	37.400	27.033	2,802
2021-12-14	37.200	37.250	37.150	37.200	26.888	617
2021-12-13	37.050	37.700	37.050	37.150	26.852	959
2021-12-10	37.900	38.350	37.050	37.050	26.780	15,247
2021-12-09	37.200	37.900	36.800	37.850	27.358	4,061
2021-12-08	36.100	37.250	36.100	36.800	26.599	8,487
2021-12-07	36.300	36.700	36.150	36.400	26.310	1,205
2021-12-06	38.000	38.100	36.100	36.600	26.454	8,441
2021-12-03	36.850	37.800	36.500	37.800	27.322	17,034
2021-12-02	36.050	36.900	35.900	36.900	26.671	9,212
2021-12-01	35.650	37.000	34.950	37.000	26.744	8,412
2021-11-30	35.500	35.600	34.900	35.600	25.732	6,007
2021-11-29	33.500	35.600	33.400	35.600	25.732	4,543
2021-11-26	34.650	34.700	33.500	34.200	24.720	13,593
2021-11-25	35.000	35.250	34.800	34.900	25.226	1,703
2021-11-24	35.400	35.700	35.000	35.000	25.298	4,588
2021-11-23	34.000	35.450	34.000	35.000	25.298	13,489
2021-11-22	32.950	34.200	32.950	34.000	24.575	12,457
2021-11-19	33.100	33.400	32.450	33.100	23.925	7,768

← NewerPage 21 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.