Assystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 41.000 | 41.350 | 39.600 | 40.350 | 39.395 | 4,739 |
| 2025-11-06 | 40.950 | 41.050 | 40.600 | 40.900 | 39.932 | 1,910 |
| 2025-11-05 | 41.400 | 41.600 | 40.600 | 40.600 | 39.639 | 2,787 |
| 2025-11-04 | 43.000 | 43.000 | 41.200 | 41.400 | 40.420 | 3,420 |
| 2025-11-03 | 43.800 | 43.950 | 42.850 | 43.300 | 42.275 | 4,921 |
| 2025-10-31 | 43.350 | 44.000 | 43.350 | 43.500 | 42.470 | 3,263 |
| 2025-10-30 | 44.050 | 44.300 | 42.900 | 43.200 | 42.178 | 5,813 |
| 2025-10-29 | 42.000 | 44.300 | 41.900 | 43.250 | 42.226 | 17,458 |
| 2025-10-28 | 42.400 | 42.400 | 41.600 | 41.850 | 40.860 | 2,521 |
| 2025-10-27 | 42.250 | 42.400 | 41.600 | 42.400 | 41.396 | 2,302 |
| 2025-10-24 | 42.000 | 42.300 | 41.000 | 42.100 | 41.104 | 4,392 |
| 2025-10-23 | 41.000 | 42.300 | 41.000 | 42.100 | 41.104 | 5,702 |
| 2025-10-22 | 41.000 | 41.600 | 40.600 | 40.950 | 39.981 | 5,318 |
| 2025-10-21 | 40.200 | 40.900 | 40.000 | 40.900 | 39.932 | 5,068 |
| 2025-10-20 | 40.100 | 40.600 | 39.900 | 40.350 | 39.395 | 2,986 |
← NewerPage 5 of 5 · 255 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.