Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	35.700	35.870	35.445	35.525	34.398	813,511
2023-01-13	34.990	35.895	34.945	35.595	34.466	1,109,421
2023-01-12	34.905	35.345	34.505	34.945	33.836	1,460,174
2023-01-11	34.965	35.340	34.540	34.970	33.860	1,747,817
2023-01-10	34.745	34.850	34.360	34.390	33.299	1,502,655
2023-01-09	34.990	35.090	34.075	34.985	33.875	1,865,327
2023-01-06	34.905	35.085	34.210	35.085	33.972	1,442,085
2023-01-05	34.920	35.435	34.835	35.105	33.991	1,052,800
2023-01-04	34.465	35.195	34.385	34.935	33.827	1,139,546
2023-01-03	33.910	34.750	33.710	34.105	33.023	1,144,416
2023-01-02	34.000	34.070	33.465	33.775	32.703	635,500
2022-12-30	33.845	33.940	33.495	33.495	32.432	903,527
2022-12-29	33.295	34.085	33.090	34.040	32.960	1,002,838
2022-12-28	33.540	33.720	33.300	33.300	32.243	703,112
2022-12-27	33.585	33.805	33.320	33.540	32.476	797,084
2022-12-23	33.490	33.660	33.145	33.305	32.248	755,094
2022-12-22	33.660	34.145	33.305	33.335	32.277	1,405,495
2022-12-21	33.675	33.810	33.320	33.765	32.694	1,242,803
2022-12-20	33.700	33.855	33.360	33.375	32.316	1,127,186
2022-12-19	34.305	34.440	33.890	34.090	33.008	1,194,401
2022-12-16	34.745	34.860	33.865	34.165	33.081	2,706,201
2022-12-15	35.915	35.945	34.685	34.835	33.730	1,630,267
2022-12-14	36.275	36.500	35.920	36.400	35.245	967,759
2022-12-13	35.605	37.240	35.285	36.570	35.410	1,661,221
2022-12-12	34.510	35.580	34.500	35.415	34.291	1,135,169
2022-12-09	34.645	35.075	34.430	34.785	33.681	1,517,462
2022-12-08	35.050	35.075	34.095	34.480	33.386	1,646,546
2022-12-07	34.900	35.090	34.475	34.895	33.788	1,143,042
2022-12-06	35.610	35.890	34.900	35.080	33.967	1,249,267
2022-12-05	36.785	36.785	35.780	35.910	34.771	905,992
2022-12-02	36.590	37.290	36.010	36.720	35.555	1,492,415
2022-12-01	36.035	36.875	36.025	36.670	35.506	1,693,234
2022-11-30	34.990	35.340	34.810	35.085	33.972	3,655,424
2022-11-29	35.745	35.745	34.725	34.755	33.652	1,132,311
2022-11-28	36.355	36.415	35.310	35.525	34.398	1,239,844
2022-11-25	36.200	36.340	36.020	36.290	35.139	641,049
2022-11-24	36.330	36.685	36.100	36.235	35.085	676,843
2022-11-23	36.185	36.280	35.540	36.190	35.042	990,971
2022-11-22	35.860	36.055	35.380	35.915	34.775	1,197,136
2022-11-21	35.640	36.350	35.555	36.070	34.926	1,063,853
2022-11-18	36.250	36.475	35.655	36.245	35.095	1,075,670
2022-11-17	36.525	36.800	36.060	36.300	35.148	900,340
2022-11-16	37.345	37.745	36.330	36.560	35.400	1,116,443
2022-11-15	37.530	37.605	36.995	37.350	36.165	1,103,441
2022-11-14	37.500	37.995	37.130	37.335	36.150	1,148,571
2022-11-11	36.900	38.005	36.900	37.400	36.213	1,883,769
2022-11-10	33.655	36.665	33.300	36.430	35.274	2,127,509
2022-11-09	33.890	34.340	33.650	33.820	32.747	916,648
2022-11-08	32.950	34.240	32.885	34.170	33.086	1,265,614
2022-11-07	33.400	33.500	32.915	33.140	32.089	962,103
2022-11-04	32.890	33.900	32.700	33.415	32.355	1,637,473
2022-11-03	33.400	33.400	32.490	32.700	31.662	1,489,562
2022-11-02	33.475	34.255	33.330	33.705	32.636	1,541,284
2022-11-01	34.405	34.480	33.160	33.355	32.297	1,252,578
2022-10-31	34.785	34.785	33.670	33.950	32.873	1,361,192
2022-10-28	34.310	34.900	34.060	34.485	33.391	1,265,437
2022-10-27	34.500	35.085	33.820	34.580	33.483	2,070,648
2022-10-26	35.340	35.795	34.235	35.665	34.533	1,714,958
2022-10-25	35.170	36.785	34.905	36.675	35.511	1,471,684
2022-10-24	34.850	35.325	34.465	34.980	33.870	1,012,189

← NewerPage 17 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2700 EUR
2025-05-26	0.2600 EUR
2024-05-27	0.2300 EUR
2023-05-29	0.2100 EUR
2022-05-23	0.1700 EUR
2021-05-28	0.5600 EUR
2020-05-28	0.7000 EUR
2019-05-29	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.