Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	45.500	46.400	45.500	45.950	44.862	4,129
2026-04-30	45.900	46.600	45.450	45.900	44.814	5,377
2026-04-29	44.400	45.900	44.350	45.900	44.814	5,776
2026-04-28	44.000	44.700	43.900	44.700	43.642	3,469
2026-04-27	44.900	44.900	43.500	43.850	42.812	3,138
2026-04-24	45.000	45.400	44.500	45.000	43.935	8,349
2026-04-23	43.800	45.200	43.750	45.000	43.935	3,170
2026-04-22	45.200	45.200	43.750	43.800	42.763	4,579
2026-04-21	45.850	46.800	44.500	45.200	44.130	17,487
2026-04-20	46.400	46.500	45.550	45.850	44.765	6,076
2026-04-17	46.100	46.400	45.950	46.400	45.302	13,030
2026-04-16	45.850	46.200	45.800	46.050	44.960	5,409
2026-04-15	45.600	46.200	45.350	45.900	44.814	4,295
2026-04-14	45.400	46.550	45.400	45.950	44.862	2,653
2026-04-13	44.800	45.800	44.550	45.500	44.423	3,065
2026-04-10	44.000	44.950	44.000	44.950	43.886	1,693
2026-04-09	44.000	44.000	43.000	44.000	42.959	2,442
2026-04-08	43.250	44.250	43.250	44.100	43.056	18,216
2026-04-07	41.500	43.200	41.400	42.200	41.201	16,029
2026-04-02	40.950	41.100	39.600	41.100	40.127	3,852
2026-04-01	40.600	41.550	40.600	41.100	40.127	4,935
2026-03-31	39.950	40.700	39.800	40.100	39.151	3,868
2026-03-30	39.300	40.250	39.300	39.900	38.956	3,195
2026-03-27	40.900	40.900	39.200	39.200	38.272	2,703
2026-03-26	40.400	41.100	40.100	40.450	39.493	4,977
2026-03-25	41.150	41.450	40.500	40.500	39.541	4,070
2026-03-24	41.200	41.200	40.400	40.900	39.932	3,627
2026-03-23	39.500	42.000	37.500	41.000	40.030	9,570
2026-03-20	40.850	41.100	40.300	40.400	39.444	2,647
2026-03-19	40.900	40.900	40.400	40.400	39.444	2,006
2026-03-18	41.500	42.200	40.900	40.900	39.932	6,367
2026-03-17	43.000	43.000	41.200	41.200	40.225	3,233
2026-03-16	42.000	43.150	41.450	42.950	41.933	5,033
2026-03-13	42.300	42.700	41.950	42.050	41.055	4,198
2026-03-12	43.050	43.400	42.300	42.600	41.592	7,062
2026-03-11	42.600	43.750	41.000	42.650	41.641	12,436
2026-03-10	43.200	44.600	42.700	42.800	41.787	3,231
2026-03-09	44.000	44.000	42.500	42.550	41.543	4,299
2026-03-06	44.400	45.050	43.150	44.600	43.544	5,955
2026-03-05	44.800	45.000	44.200	44.350	43.300	2,063
2026-03-04	44.400	44.950	43.850	44.900	43.837	2,576
2026-03-03	45.400	45.400	43.650	44.350	43.300	2,860
2026-03-02	44.450	45.600	44.050	44.700	43.642	3,930
2026-02-27	45.200	46.100	44.650	45.700	44.618	3,226
2026-02-26	44.600	45.000	43.900	44.800	43.740	2,385
2026-02-25	44.100	44.700	43.700	44.500	43.447	1,769
2026-02-24	43.400	44.200	42.800	43.800	42.763	1,967
2026-02-23	44.000	44.350	42.800	42.800	41.787	2,428
2026-02-20	43.700	44.200	43.700	44.150	43.105	1,523
2026-02-19	43.900	44.200	43.550	44.000	42.959	1,857
2026-02-18	44.550	44.550	43.400	43.950	42.910	3,827
2026-02-17	42.300	45.000	41.500	44.400	43.349	8,244
2026-02-16	43.500	43.650	42.300	42.300	41.299	8,919
2026-02-13	43.700	44.350	43.000	43.000	41.982	3,187
2026-02-12	43.900	44.850	43.500	43.650	42.617	8,751
2026-02-11	47.500	47.500	42.900	43.500	42.470	16,969
2026-02-10	47.050	48.300	47.050	48.200	47.059	6,921
2026-02-09	45.500	47.450	45.400	47.000	45.888	10,716
2026-02-06	46.000	46.000	45.250	45.600	44.521	2,865
2026-02-05	45.800	46.400	45.600	46.000	44.911	2,447

← NewerPage 3 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.