Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	48.400	48.600	48.100	48.300	47.157	2,926
2025-08-14	48.200	48.600	48.000	48.500	47.352	3,370
2025-08-13	48.400	48.950	47.850	48.000	46.864	8,439
2025-08-12	47.500	48.150	47.200	48.050	46.913	2,667
2025-08-11	48.300	48.550	47.250	47.400	46.278	5,500
2025-08-08	48.000	48.100	47.400	47.950	46.815	4,820
2025-08-07	47.500	48.500	47.500	48.200	47.059	5,179
2025-08-06	47.800	47.800	46.800	47.500	46.376	2,721
2025-08-05	46.750	47.800	46.150	47.450	46.327	10,969
2025-08-04	47.000	47.350	45.750	46.600	45.497	11,799
2025-08-01	48.150	48.200	46.900	47.200	46.083	6,663
2025-07-31	48.400	48.800	48.200	48.550	47.401	4,321
2025-07-30	48.200	48.750	48.200	48.700	47.547	5,480
2025-07-29	48.250	49.000	48.000	48.000	46.864	10,271
2025-07-28	48.700	48.900	47.200	48.050	46.913	17,538
2025-07-25	48.000	49.000	46.500	48.650	47.499	27,032
2025-07-24	44.550	45.900	44.200	45.600	44.521	18,637
2025-07-23	43.800	44.550	43.600	44.450	43.398	9,206
2025-07-22	43.800	44.100	43.500	43.600	42.568	4,441
2025-07-21	43.850	44.250	43.550	43.800	42.763	4,926
2025-07-18	44.200	44.250	43.500	43.900	42.861	4,604
2025-07-17	43.150	44.250	43.150	44.250	43.203	11,443
2025-07-16	43.950	44.550	43.100	43.150	42.129	6,009
2025-07-15	43.100	44.350	42.800	43.650	42.617	10,976
2025-07-14	42.700	43.250	42.300	42.900	41.885	7,035
2025-07-11	42.500	43.100	42.450	42.950	41.933	6,770
2025-07-10	42.800	43.250	42.250	42.250	41.250	7,363
2025-07-09	42.000	43.000	42.000	43.000	41.982	7,507
2025-07-08	40.900	42.250	40.500	42.000	41.006	12,428
2025-07-07	42.100	42.600	41.600	42.300	40.323	5,345
2025-07-04	42.350	42.450	41.950	42.300	40.323	4,010
2025-07-03	42.200	42.750	42.200	42.350	40.370	4,371
2025-07-02	41.600	42.100	40.750	41.950	39.989	5,130
2025-07-01	42.000	42.100	41.150	41.450	39.512	4,409
2025-06-30	41.800	42.500	41.400	42.100	40.132	4,516
2025-06-27	40.900	42.400	40.900	41.650	39.703	14,715
2025-06-26	41.000	41.150	40.100	40.900	38.988	15,353
2025-06-25	40.800	41.250	40.550	40.700	38.797	10,537
2025-06-24	40.800	41.100	40.500	40.900	38.988	7,825
2025-06-23	40.700	40.900	40.300	40.900	38.988	3,585
2025-06-20	40.800	41.100	40.300	40.900	38.988	8,999
2025-06-19	41.600	41.600	40.400	40.600	38.702	4,920
2025-06-18	42.200	42.200	41.000	41.150	39.226	5,208
2025-06-17	41.500	42.900	41.200	42.250	40.275	6,670
2025-06-16	41.100	42.600	41.100	41.900	39.941	8,694
2025-06-13	40.950	41.200	40.650	41.150	39.226	7,717
2025-06-12	41.200	41.300	40.400	41.300	39.369	4,605
2025-06-11	40.500	41.200	40.000	41.200	39.274	9,542
2025-06-10	40.500	40.750	40.250	40.400	38.511	3,816
2025-06-09	41.000	41.100	40.100	40.450	38.559	4,962
2025-06-06	42.150	42.150	40.000	41.000	39.083	22,533
2025-06-05	42.200	43.200	41.600	42.800	40.799	16,565
2025-06-04	41.500	42.200	41.350	42.200	40.227	6,524
2025-06-03	40.800	42.000	40.650	41.600	39.655	7,575
2025-06-02	41.400	41.400	40.050	40.750	38.845	6,561
2025-05-30	42.000	42.100	41.500	41.500	39.560	13,224
2025-05-29	42.000	42.200	41.750	42.050	40.084	6,794
2025-05-28	41.950	42.000	41.500	41.850	39.894	3,807
2025-05-27	41.100	42.000	39.900	41.950	39.989	12,141
2025-05-26	41.600	42.250	41.050	41.350	39.417	6,011

← NewerPage 6 of 22 · 1,284 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.