Assystem S.A. historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.