Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	41.950	42.100	40.800	41.400	39.465	11,242
2025-05-22	41.250	41.950	40.600	41.950	39.989	7,478
2025-05-21	41.450	41.850	40.950	41.300	39.369	13,971
2025-05-20	39.800	41.800	39.800	41.600	39.655	9,843
2025-05-19	39.850	39.950	39.550	39.800	37.939	5,148
2025-05-16	39.800	40.100	39.750	40.000	38.130	7,948
2025-05-15	39.400	40.200	39.300	39.850	37.987	8,415
2025-05-14	40.100	40.200	39.400	39.600	37.749	6,426
2025-05-13	40.350	40.850	39.900	40.300	38.416	9,586
2025-05-12	40.250	40.350	38.350	40.300	38.416	13,969
2025-05-09	40.500	40.700	40.200	40.500	38.607	6,739
2025-05-08	40.200	40.500	39.850	40.500	38.607	10,205
2025-05-07	40.550	40.550	39.600	40.200	38.321	5,660
2025-05-06	39.600	41.100	39.400	40.450	38.559	18,509
2025-05-05	38.500	39.400	38.300	39.150	37.320	8,940
2025-05-02	38.400	39.050	37.650	38.350	36.557	9,649
2025-04-30	37.700	38.200	37.600	38.200	36.414	12,796
2025-04-29	36.900	37.800	36.900	37.500	35.747	6,716
2025-04-28	35.900	37.200	35.850	36.800	35.080	11,548
2025-04-25	35.200	35.900	34.650	35.900	34.222	10,781
2025-04-24	34.800	35.250	34.300	34.900	33.268	5,844
2025-04-23	33.850	35.250	33.750	35.000	33.364	13,334
2025-04-22	33.700	33.800	33.050	33.450	31.886	6,941
2025-04-17	34.700	34.700	33.500	33.500	31.934	7,035
2025-04-16	33.650	34.750	33.500	34.700	33.078	8,029
2025-04-15	33.500	34.150	33.450	33.800	32.220	7,859
2025-04-14	34.600	34.600	33.450	33.700	32.125	11,295
2025-04-11	33.300	34.450	33.300	34.100	32.506	12,234
2025-04-10	34.400	34.800	33.250	33.350	31.791	14,522
2025-04-09	32.800	34.100	32.800	32.800	31.267	16,133
2025-04-08	31.600	34.050	31.550	33.900	32.315	15,987
2025-04-07	29.750	32.700	28.400	31.550	30.075	27,985
2025-04-04	33.250	34.000	31.850	31.850	30.361	17,349
2025-04-03	33.250	34.250	33.000	33.650	32.077	19,475
2025-04-02	32.600	33.750	32.200	33.600	32.029	13,977
2025-04-01	31.900	33.000	31.900	32.700	31.171	12,975
2025-03-31	32.400	32.400	31.500	31.700	30.218	14,109
2025-03-28	32.500	33.600	32.500	32.600	31.076	16,625
2025-03-27	32.400	32.700	31.400	32.450	30.933	32,310
2025-03-26	32.600	33.400	32.400	32.400	30.885	16,330
2025-03-25	33.000	33.000	32.400	32.450	30.933	26,400
2025-03-24	35.000	35.200	32.500	32.500	30.981	45,882
2025-03-21	36.000	36.100	34.750	35.050	33.411	24,826
2025-03-20	38.200	39.050	35.400	35.900	34.222	87,891
2025-03-19	39.500	40.250	36.650	39.550	37.701	85,475
2025-03-18	40.600	41.750	40.600	41.650	39.703	11,057
2025-03-17	39.900	40.600	39.550	40.450	38.559	9,615
2025-03-14	39.200	40.200	39.200	39.650	37.796	8,597
2025-03-13	40.150	40.200	39.300	39.300	37.463	6,707
2025-03-12	40.200	41.250	40.000	40.400	38.511	8,919
2025-03-11	41.450	41.800	40.100	40.200	38.321	11,077
2025-03-10	41.000	42.200	41.000	41.500	39.560	9,236
2025-03-07	41.600	42.200	40.700	40.750	38.845	11,811
2025-03-06	40.700	41.950	40.600	41.750	39.798	18,972
2025-03-05	39.800	41.800	39.800	40.600	38.702	15,966
2025-03-04	39.900	40.800	39.350	39.600	37.749	12,353
2025-03-03	41.200	42.000	40.000	40.000	38.130	16,614
2025-02-28	39.550	40.600	39.200	40.600	38.702	16,348
2025-02-27	39.700	39.850	38.600	39.600	37.749	16,445
2025-02-26	39.850	40.150	39.500	39.950	38.082	22,465

← NewerPage 7 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.