Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	34.800	35.020	34.070	34.395	33.304	1,210,625
2022-10-20	33.990	35.710	33.960	35.450	34.325	1,312,469
2022-10-19	34.625	35.030	34.120	34.260	33.173	916,558
2022-10-18	35.010	35.280	34.600	34.600	33.502	937,308
2022-10-17	33.590	34.850	33.030	34.560	33.463	1,256,452
2022-10-14	33.460	34.415	33.230	33.525	32.461	1,544,947
2022-10-13	33.500	33.620	32.230	33.425	32.364	1,768,429
2022-10-12	33.610	33.945	33.435	33.520	32.456	1,143,243
2022-10-11	33.685	33.995	33.350	33.840	32.766	1,310,444
2022-10-10	34.200	34.665	33.650	33.825	32.752	1,003,470
2022-10-07	36.570	36.765	34.450	34.450	33.357	1,115,295
2022-10-06	37.150	37.190	36.530	36.855	35.686	674,520
2022-10-05	36.870	37.150	36.535	36.800	35.632	979,175
2022-10-04	36.200	37.085	36.000	37.085	35.908	1,519,698
2022-10-03	35.150	35.600	33.955	35.595	34.466	1,417,062
2022-09-30	34.430	35.865	34.275	35.735	34.601	1,969,635
2022-09-29	34.980	35.090	34.170	34.235	33.149	1,224,111
2022-09-28	34.500	35.285	34.110	35.105	33.991	1,667,553
2022-09-27	35.175	35.590	34.835	34.845	33.739	1,275,280
2022-09-26	34.880	35.615	34.855	35.065	33.952	1,015,023
2022-09-23	34.855	35.035	34.105	35.005	33.894	1,201,569
2022-09-22	35.750	36.095	34.855	34.855	33.749	1,152,596
2022-09-21	35.320	36.530	35.110	36.515	35.356	1,081,408
2022-09-20	36.440	36.545	35.340	35.645	34.514	1,378,969
2022-09-19	35.800	36.550	35.600	36.350	35.197	802,545
2022-09-16	36.045	36.255	35.540	35.885	34.746	2,192,196
2022-09-15	37.850	37.920	36.310	36.410	35.255	1,378,689
2022-09-14	37.505	38.265	37.410	37.955	36.751	699,113
2022-09-13	39.665	39.865	37.665	37.745	36.547	1,088,717
2022-09-12	39.390	39.685	38.740	39.445	38.193	1,001,603
2022-09-09	38.840	39.320	38.800	39.275	38.029	808,759
2022-09-08	39.095	39.115	37.870	38.840	37.608	1,030,525
2022-09-07	38.405	38.835	38.285	38.735	37.506	797,980
2022-09-06	38.505	39.285	38.275	38.825	37.593	917,224
2022-09-05	37.655	38.910	37.610	38.620	37.395	891,323
2022-09-02	37.660	38.600	37.520	38.380	37.162	934,582
2022-09-01	37.945	38.345	37.105	37.340	36.155	1,375,895
2022-08-31	38.840	39.330	38.350	38.575	37.351	1,399,693
2022-08-30	38.655	39.270	38.275	38.620	37.395	818,725
2022-08-29	38.995	39.185	38.425	38.615	37.390	491,237
2022-08-26	40.735	40.865	39.360	39.555	38.300	877,779
2022-08-25	40.520	40.755	40.235	40.510	39.225	637,779
2022-08-24	39.320	40.455	39.105	40.315	39.036	1,108,350
2022-08-23	40.250	40.440	39.370	39.550	38.295	1,236,168
2022-08-22	42.130	42.400	40.365	40.525	39.239	1,195,900
2022-08-19	42.655	43.035	42.455	42.530	41.181	625,957
2022-08-18	42.455	43.055	42.210	42.835	41.476	783,054
2022-08-17	42.710	43.090	42.435	42.505	41.156	718,518
2022-08-16	43.350	43.405	42.510	42.750	41.394	1,136,341
2022-08-15	42.810	43.395	42.810	43.395	42.018	494,957
2022-08-12	42.825	43.360	42.620	42.750	41.394	706,395
2022-08-11	42.900	43.350	42.665	43.025	41.660	834,892
2022-08-10	41.750	42.995	41.460	42.795	41.437	977,928
2022-08-09	42.630	42.735	41.850	41.975	40.643	997,410
2022-08-08	42.255	43.040	42.255	42.615	41.263	938,678
2022-08-05	43.000	43.290	41.845	42.000	40.667	875,840
2022-08-04	42.455	43.370	42.355	42.935	41.573	980,224
2022-08-03	41.775	42.480	41.705	42.300	40.958	770,345
2022-08-02	41.750	41.880	41.370	41.855	40.527	1,135,206
2022-08-01	41.515	42.285	41.385	42.035	40.701	1,156,289

← NewerPage 18 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.