Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	46.600	46.600	45.950	46.000	44.911	3,099
2026-02-03	48.000	48.000	46.800	46.800	45.692	15,711
2026-02-02	47.700	48.250	47.250	48.150	47.010	6,437
2026-01-30	47.500	48.200	47.300	47.450	46.327	6,420
2026-01-29	46.500	47.850	46.200	47.200	46.083	10,522
2026-01-28	46.400	46.400	45.600	46.200	45.107	1,393
2026-01-27	46.300	46.300	45.500	45.950	44.862	1,358
2026-01-26	46.000	46.400	45.300	46.050	44.960	2,371
2026-01-23	47.200	47.200	45.700	45.700	44.618	4,177
2026-01-22	47.300	47.500	46.850	47.000	45.888	4,598
2026-01-21	47.200	47.200	46.200	46.900	45.790	2,319
2026-01-20	47.400	47.400	46.050	46.900	45.790	3,979
2026-01-19	44.650	47.500	44.650	47.450	46.327	7,673
2026-01-16	45.600	45.650	44.350	44.700	43.642	5,067
2026-01-15	46.650	46.650	45.500	46.100	45.009	10,385
2026-01-14	46.800	47.100	46.450	46.500	45.399	3,713
2026-01-13	47.300	47.300	46.400	46.400	45.302	3,285
2026-01-12	46.400	47.400	45.650	47.300	46.181	5,928
2026-01-09	45.400	46.350	45.200	46.350	45.253	4,235
2026-01-08	45.500	45.600	44.950	45.400	44.325	2,214
2026-01-07	45.750	45.800	45.200	45.650	44.570	6,703
2026-01-06	44.600	45.600	43.150	45.600	44.521	13,760
2026-01-05	43.400	44.600	43.150	44.600	43.544	6,151
2026-01-02	43.000	43.200	42.300	43.000	41.982	2,163
2025-12-31	42.000	42.700	41.350	42.700	41.689	3,063
2025-12-30	40.950	41.950	40.800	41.400	40.420	6,396
2025-12-29	41.050	41.350	40.900	41.200	40.225	7,922
2025-12-24	41.400	41.650	41.400	41.400	40.420	580
2025-12-23	41.700	41.900	41.350	41.550	40.567	3,403
2025-12-22	41.300	41.850	40.850	41.650	40.664	2,225
2025-12-19	41.650	42.000	41.300	41.600	40.615	3,764
2025-12-18	42.200	42.200	41.550	41.800	40.811	3,172
2025-12-17	43.050	43.150	42.000	42.000	41.006	2,530
2025-12-16	42.600	43.250	42.600	43.000	41.982	1,352
2025-12-15	41.750	43.350	41.000	42.600	41.592	4,268
2025-12-12	42.350	43.600	41.900	41.900	40.908	4,296
2025-12-11	42.400	43.000	42.350	42.350	41.348	2,873
2025-12-10	43.750	43.750	42.400	42.650	41.641	2,139
2025-12-09	44.500	45.000	43.400	43.400	42.373	5,677
2025-12-08	43.650	44.600	42.700	44.600	43.544	8,533
2025-12-05	43.200	43.800	43.200	43.400	42.373	1,828
2025-12-04	43.100	43.400	42.950	43.400	42.373	1,065
2025-12-03	43.200	43.500	42.800	43.050	42.031	1,816
2025-12-02	43.000	43.400	42.650	43.300	42.275	3,049
2025-12-01	42.700	43.300	42.400	43.000	41.982	2,247
2025-11-28	42.600	43.100	42.450	43.050	42.031	3,506
2025-11-27	42.000	43.000	41.600	42.450	41.445	2,711
2025-11-26	41.550	42.050	41.550	41.900	40.908	1,014
2025-11-25	40.800	42.000	40.400	41.550	40.567	3,145
2025-11-24	41.000	41.100	39.650	41.100	40.127	17,637
2025-11-21	41.400	41.800	40.800	40.800	39.834	4,000
2025-11-20	42.100	42.250	41.600	41.800	40.811	2,873
2025-11-19	41.700	42.400	41.000	42.000	41.006	5,239
2025-11-18	41.850	42.600	41.300	42.200	41.201	9,339
2025-11-17	41.250	42.350	41.250	42.350	41.348	1,378
2025-11-14	41.400	41.600	40.700	41.600	40.615	2,454
2025-11-13	41.850	42.200	41.400	42.000	41.006	2,683
2025-11-12	41.500	42.150	41.500	42.000	41.006	2,777
2025-11-11	40.750	41.500	40.650	41.500	40.518	3,269
2025-11-10	40.600	41.150	40.150	40.750	39.786	2,051

← NewerPage 4 of 5 · 255 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.