Assystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	37.000	38.000	37.000	37.500	35.747	22,213
2024-11-27	36.600	38.100	36.600	36.800	35.080	24,355
2024-11-26	35.200	37.300	35.100	36.600	34.889	39,530
2024-11-25	35.850	36.200	35.200	35.250	33.602	197,095
2024-11-22	34.700	35.900	34.650	35.600	33.936	27,768
2024-11-21	34.700	35.200	34.650	34.700	33.078	21,486
2024-11-20	35.600	35.750	34.600	34.700	33.078	24,033
2024-11-19	35.700	35.900	34.250	35.100	33.459	48,562
2024-11-18	36.200	37.000	35.600	35.750	34.079	15,737
2024-11-15	37.400	37.850	35.700	35.900	34.222	18,723
2024-11-14	37.200	38.000	37.150	37.400	35.652	9,924
2024-11-13	37.500	38.200	37.200	37.200	35.461	10,307
2024-11-12	38.100	38.600	37.500	37.500	35.747	19,022
2024-11-11	38.200	38.900	38.100	38.100	36.319	14,510
2024-11-08	39.250	39.600	38.100	38.100	36.319	29,192
2024-11-07	37.550	39.350	37.550	39.350	37.510	38,677
2024-11-06	37.950	38.900	36.900	37.050	35.318	37,278
2024-11-05	39.200	39.350	38.150	38.150	36.367	30,331
2024-11-04	39.500	40.550	39.300	39.300	37.463	27,415
2024-11-01	38.100	39.900	38.100	39.650	37.796	20,172
2024-10-31	38.100	38.800	37.900	38.100	36.319	13,554
2024-10-30	38.800	39.200	38.250	38.450	36.653	15,740
2024-10-29	37.600	39.700	36.650	39.000	37.177	26,616
2024-10-28	38.150	38.950	37.700	37.750	35.985	27,543
2024-10-25	42.300	42.950	39.000	39.000	37.177	66,407
2024-10-24	46.400	47.050	45.650	45.650	43.516	8,755
2024-10-23	47.200	47.800	46.400	46.400	44.231	10,647
2024-10-22	47.100	47.600	47.100	47.550	45.327	9,465
2024-10-21	47.800	48.400	47.150	47.250	45.041	35,119
2024-10-18	49.300	49.500	48.300	48.300	46.042	12,844
2024-10-17	49.600	49.850	49.200	49.300	46.995	9,453
2024-10-16	49.250	49.700	49.000	49.550	47.234	9,197
2024-10-15	48.850	49.250	48.800	49.250	46.948	8,689
2024-10-14	48.500	48.800	48.000	48.600	46.328	9,913
2024-10-11	49.200	49.350	48.150	48.500	46.233	8,170
2024-10-10	49.100	49.700	48.500	49.200	46.900	16,634
2024-10-09	47.850	49.200	47.850	49.150	46.852	9,657
2024-10-08	48.300	48.550	47.650	47.850	45.613	10,808
2024-10-07	47.700	49.000	47.700	48.600	46.328	13,617
2024-10-04	47.650	48.100	47.300	47.700	45.470	12,471
2024-10-03	47.500	48.500	47.500	47.600	45.375	13,789
2024-10-02	48.100	48.400	47.500	47.500	45.279	11,627
2024-10-01	49.100	49.400	48.000	48.150	45.899	24,255
2024-09-30	48.800	49.200	48.550	49.050	46.757	14,633
2024-09-27	47.450	48.550	47.450	48.450	46.185	17,156
2024-09-26	47.250	48.100	46.600	47.350	45.136	14,729
2024-09-25	46.000	46.900	45.950	46.750	44.564	11,323
2024-09-24	45.200	46.300	45.200	45.950	43.802	13,136
2024-09-23	44.000	45.250	43.900	45.200	43.087	15,618
2024-09-20	43.100	44.500	42.700	44.350	42.277	19,048
2024-09-19	42.000	43.100	42.000	43.100	41.085	14,899
2024-09-18	42.300	42.600	42.000	42.000	40.037	19,995
2024-09-17	44.100	44.500	42.500	42.500	40.513	24,706
2024-09-16	45.200	45.200	43.900	43.950	41.895	17,008
2024-09-13	45.900	47.100	44.200	45.400	43.278	25,918
2024-09-12	49.000	49.300	44.650	45.850	43.707	50,228
2024-09-11	49.900	49.950	48.950	49.200	46.900	11,610
2024-09-10	50.000	50.200	49.700	49.800	47.472	12,877
2024-09-09	49.350	50.400	49.350	49.950	47.615	6,494
2024-09-06	49.200	50.600	48.900	49.150	46.852	24,263

← NewerPage 9 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.