Assystem S.A. historical data

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

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
2025-10-17	40.400	40.400	39.500	40.100	39.151	5,408
2025-10-16	41.000	41.500	40.500	40.600	39.639	11,567
2025-10-15	40.600	41.250	40.450	40.750	39.786	2,906
2025-10-14	41.200	41.250	40.100	40.400	39.444	10,307
2025-10-13	40.500	41.600	40.500	41.600	40.615	3,458
2025-10-10	41.300	41.800	40.400	40.400	39.444	4,512
2025-10-09	41.600	42.000	41.100	41.100	40.127	2,985
2025-10-08	41.200	42.250	41.100	41.400	40.420	5,237
2025-10-07	41.750	42.250	41.400	41.400	40.420	5,268
2025-10-06	41.700	41.950	41.000	41.750	40.762	5,920
2025-10-03	42.900	43.400	41.750	41.750	40.762	5,517
2025-10-02	42.000	43.600	41.850	42.750	41.738	8,709
2025-10-01	42.900	43.350	42.050	42.050	41.055	4,209
2025-09-30	42.450	42.900	42.000	42.900	41.885	4,267
2025-09-29	43.050	43.200	42.300	42.400	41.396	2,647
2025-09-26	43.300	43.800	42.900	43.050	42.031	6,343
2025-09-25	43.000	43.350	42.550	43.000	41.982	4,706
2025-09-24	41.850	43.200	41.750	42.750	41.738	6,165
2025-09-23	42.950	43.200	41.650	41.650	40.664	8,804
2025-09-22	44.200	44.200	43.000	43.000	41.982	4,445
2025-09-19	44.400	45.350	43.950	44.150	43.105	10,649
2025-09-18	43.900	45.400	43.900	43.950	42.910	7,260
2025-09-17	43.500	44.400	41.300	43.750	42.715	24,761
2025-09-16	46.800	46.800	45.500	45.500	44.423	2,681
2025-09-15	46.550	47.750	46.300	46.900	45.790	7,690
2025-09-12	45.800	47.000	45.800	46.550	45.448	3,808
2025-09-11	44.600	46.100	44.600	45.750	44.667	2,843
2025-09-10	45.200	45.350	44.600	44.850	43.789	3,876
2025-09-09	45.050	45.250	44.750	45.150	44.081	8,246
2025-09-08	44.000	45.150	44.000	44.850	43.789	6,038
2025-09-05	44.650	45.000	44.150	44.400	43.349	7,588
2025-09-04	43.900	44.900	43.900	44.650	43.593	6,106
2025-09-03	44.500	44.700	43.800	43.900	42.861	5,059
2025-09-02	45.900	45.900	44.250	44.250	43.203	5,495
2025-09-01	44.950	46.350	44.950	45.700	44.618	5,204
2025-08-29	45.550	46.250	44.650	44.900	43.837	7,409
2025-08-28	45.800	46.500	45.500	45.550	44.472	10,102
2025-08-27	46.350	46.600	45.800	46.100	45.009	1,926
2025-08-26	47.000	47.000	44.850	46.500	45.399	12,203
2025-08-25	48.100	48.900	47.950	47.950	46.815	21,311
2025-08-22	48.000	48.700	47.900	48.400	47.254	4,668
2025-08-21	48.000	48.600	48.000	48.100	46.962	2,102
2025-08-20	48.750	48.750	47.250	48.200	47.059	3,944
2025-08-19	48.400	49.600	48.400	48.750	47.596	21,312
2025-08-18	48.100	48.550	48.050	48.450	47.303	2,943

← NewerPage 5 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.