Assystem S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	32.900	33.000	32.500	32.750	23.672	10,360
2021-11-17	32.050	32.850	31.900	32.600	23.563	7,308
2021-11-16	32.200	32.200	31.800	32.050	23.166	4,634
2021-11-15	32.400	32.400	31.900	32.100	23.202	15,326
2021-11-12	32.400	32.400	31.700	32.300	23.346	14,680
2021-11-11	32.250	32.800	31.900	32.050	23.166	12,935
2021-11-10	31.100	32.900	31.000	32.250	23.310	27,340
2021-11-09	31.100	31.100	30.600	30.600	22.118	2,616
2021-11-08	31.000	31.000	30.800	31.000	22.407	5,141
2021-11-05	31.300	31.350	30.900	31.000	22.407	3,925
2021-11-04	31.500	31.500	30.900	31.000	22.407	2,560
2021-11-03	31.500	31.500	31.000	31.150	22.515	2,984
2021-11-02	31.150	31.500	30.800	31.000	22.407	3,429
2021-11-01	31.100	31.200	30.850	31.200	22.551	683
2021-10-29	31.200	31.200	30.800	31.000	22.407	2,972
2021-10-28	31.100	31.400	30.800	31.000	22.407	1,683
2021-10-27	31.400	31.400	31.000	31.400	22.696	2,714
2021-10-26	30.850	31.100	30.700	31.000	22.407	16,302
2021-10-25	31.200	31.500	30.700	30.800	22.262	2,278
2021-10-22	31.200	31.600	31.200	31.600	22.840	1,508
2021-10-21	31.350	31.700	31.200	31.500	22.768	14,677
2021-10-20	31.600	31.700	31.300	31.300	22.624	1,038
2021-10-19	31.500	31.600	31.200	31.600	22.840	913
2021-10-18	31.900	31.900	31.300	31.500	22.768	2,182
2021-10-15	32.200	32.200	31.100	31.500	22.768	2,896
2021-10-14	31.500	31.500	31.000	31.450	22.732	177

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.