Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	40.300	40.800	39.900	39.900	38.035	17,977
2025-02-24	40.600	41.450	40.500	40.550	38.654	11,730
2025-02-21	40.750	41.450	40.200	40.450	38.559	17,625
2025-02-20	41.400	41.400	40.450	40.500	38.607	14,577
2025-02-19	43.200	43.200	39.900	41.450	39.512	20,683
2025-02-18	42.500	43.300	42.100	43.000	40.990	15,573
2025-02-17	43.450	43.450	42.100	42.450	40.466	17,627
2025-02-14	43.100	43.800	42.850	43.150	41.133	13,058
2025-02-13	41.650	43.250	41.650	43.150	41.133	17,138
2025-02-12	39.900	41.700	39.550	41.400	39.465	38,693
2025-02-11	39.700	39.850	39.150	39.550	37.701	17,751
2025-02-10	39.900	40.700	39.600	39.800	37.939	16,312
2025-02-07	38.850	41.000	38.850	39.550	37.701	19,352
2025-02-06	38.350	39.500	38.350	38.650	36.843	14,893
2025-02-05	39.300	39.400	38.400	38.400	36.605	13,133
2025-02-04	39.000	39.650	38.900	39.650	37.796	16,042
2025-02-03	38.300	38.750	37.350	38.300	36.510	17,043
2025-01-31	37.800	39.150	37.800	38.750	36.938	15,464
2025-01-30	37.200	38.500	37.200	37.700	35.938	21,097
2025-01-29	37.300	37.650	37.150	37.300	35.556	9,593
2025-01-28	36.600	37.600	36.600	37.300	35.556	13,330
2025-01-27	36.000	36.800	35.800	36.750	35.032	14,363
2025-01-24	36.400	36.600	36.000	36.250	34.555	16,337
2025-01-23	36.350	37.650	36.200	36.400	34.698	22,595
2025-01-22	36.600	36.800	36.150	36.200	34.508	11,329
2025-01-21	36.600	37.300	36.200	36.600	34.889	12,070
2025-01-20	37.350	37.650	36.600	36.750	35.032	17,925
2025-01-17	37.250	38.000	37.200	37.350	35.604	15,140
2025-01-16	36.200	38.200	36.100	37.100	35.366	22,481
2025-01-15	37.400	38.000	33.800	35.700	34.031	65,189
2025-01-14	39.850	40.050	37.800	37.800	36.033	29,635
2025-01-13	41.700	41.900	39.300	39.300	37.463	16,692
2025-01-10	42.600	43.300	41.900	41.900	39.941	11,758
2025-01-09	43.550	43.550	42.250	42.600	40.609	9,304
2025-01-08	44.000	44.100	43.300	43.550	41.514	7,619
2025-01-07	44.400	44.550	44.000	44.000	41.943	7,631
2025-01-06	45.000	45.350	44.100	44.600	42.515	11,716
2025-01-03	44.850	45.600	43.900	45.300	43.182	12,760
2025-01-02	46.350	46.950	44.400	45.200	43.087	10,944
2024-12-31	42.500	47.550	42.500	47.550	45.327	9,990
2024-12-30	42.000	42.500	41.250	42.400	40.418	8,025
2024-12-27	41.100	42.100	40.700	42.100	40.132	10,055
2024-12-24	40.900	42.050	40.800	40.800	38.893	7,274
2024-12-23	40.050	40.400	39.200	39.500	37.653	25,094
2024-12-20	41.200	41.200	40.050	40.350	38.464	9,724
2024-12-19	40.600	41.200	40.000	40.850	38.940	9,831
2024-12-18	39.050	41.350	39.050	41.050	39.131	15,140
2024-12-17	39.500	39.600	38.750	39.100	37.272	10,432
2024-12-16	41.000	41.000	38.700	39.700	37.844	16,187
2024-12-13	39.800	42.700	39.800	41.050	39.131	20,779
2024-12-12	39.250	39.750	38.800	39.450	37.606	11,937
2024-12-11	38.100	39.300	38.100	39.300	37.463	12,741
2024-12-10	38.300	38.300	37.500	38.050	36.271	8,391
2024-12-09	37.350	38.850	36.900	38.300	36.510	14,970
2024-12-06	36.800	37.500	36.400	37.100	35.366	12,652
2024-12-05	35.500	36.700	35.350	36.700	34.984	10,221
2024-12-04	35.900	36.950	35.500	35.500	33.840	14,626
2024-12-03	35.400	35.600	34.550	35.300	33.650	13,565
2024-12-02	37.500	37.500	35.500	35.850	34.174	70,313
2024-11-29	37.500	38.150	37.500	38.000	36.224	21,279

← NewerPage 8 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.