Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	41.295	42.090	41.205	41.660	40.338	1,171,636
2022-07-28	40.500	41.080	40.065	41.055	39.752	1,320,846
2022-07-27	39.400	40.325	38.990	40.310	39.031	1,389,877
2022-07-26	38.915	40.025	38.425	39.450	38.198	1,744,405
2022-07-25	39.210	39.455	38.780	39.125	37.884	1,158,592
2022-07-22	39.035	40.085	38.930	39.480	38.227	1,366,503
2022-07-21	38.920	39.645	38.750	39.290	38.043	1,777,788
2022-07-20	38.150	39.160	38.115	39.160	37.917	1,004,110
2022-07-19	37.645	38.355	37.295	38.125	36.915	1,271,679
2022-07-18	38.260	38.495	37.770	38.405	37.186	957,623
2022-07-15	37.140	38.260	36.975	37.990	36.785	1,354,292
2022-07-14	36.905	37.220	36.655	37.070	35.894	1,174,064
2022-07-13	36.970	37.205	36.315	37.025	35.850	1,538,020
2022-07-12	36.915	37.650	36.200	37.000	35.826	1,009,522
2022-07-11	36.500	37.175	36.360	37.070	35.894	701,018
2022-07-08	37.245	37.420	36.310	37.260	36.078	1,060,435
2022-07-07	36.800	37.420	36.450	37.160	35.981	1,105,250
2022-07-06	35.760	36.795	35.180	36.745	35.579	1,503,114
2022-07-05	35.100	35.470	34.205	35.040	33.928	1,691,313
2022-07-04	35.390	35.700	34.845	35.000	33.889	656,669
2022-07-01	34.560	35.455	34.425	35.325	34.204	1,106,295
2022-06-30	35.550	35.650	34.150	35.115	34.001	2,052,521
2022-06-29	35.280	36.450	35.260	36.085	34.940	1,052,507
2022-06-28	36.545	36.850	36.045	36.240	35.090	956,200
2022-06-27	37.050	37.160	36.025	36.325	35.172	1,178,223
2022-06-24	35.260	36.760	35.145	36.635	35.473	1,376,992
2022-06-23	33.865	35.105	33.515	35.105	33.991	1,232,322
2022-06-22	33.610	34.380	33.180	34.250	33.163	1,431,740
2022-06-21	33.930	34.405	33.830	34.085	33.004	989,626
2022-06-20	33.730	34.320	33.550	33.875	32.800	791,888
2022-06-17	33.340	34.170	33.340	33.745	32.674	3,413,806
2022-06-16	34.300	34.580	33.160	33.475	32.413	1,012,886
2022-06-15	33.630	34.545	33.600	34.335	33.246	1,721,114
2022-06-14	34.730	34.840	33.355	33.495	32.432	1,758,781
2022-06-13	35.395	35.740	34.060	34.245	33.158	2,025,399
2022-06-10	37.505	37.615	35.895	36.165	35.018	1,626,206
2022-06-09	38.250	38.305	37.500	37.735	36.538	836,050
2022-06-08	38.770	38.835	38.225	38.580	37.356	909,428
2022-06-07	38.300	38.815	38.200	38.655	37.429	1,216,537
2022-06-06	39.230	39.870	39.180	39.570	38.314	797,721
2022-06-03	39.555	39.815	38.800	38.820	37.588	627,851
2022-06-02	38.780	39.555	38.245	39.415	38.164	586,716
2022-06-01	39.250	39.385	38.715	38.810	37.579	951,675
2022-05-31	40.210	40.210	39.105	39.185	37.942	1,788,954
2022-05-30	39.830	40.880	39.745	40.435	39.152	1,286,260
2022-05-27	38.550	39.555	38.410	39.425	38.174	925,821
2022-05-26	37.825	38.460	37.500	38.180	36.969	808,383
2022-05-25	37.405	37.815	37.115	37.655	36.460	1,202,325
2022-05-24	37.990	38.555	37.215	37.220	36.039	1,158,356
2022-05-23	38.620	38.865	38.140	38.555	37.332	1,274,301
2022-05-20	37.715	38.730	37.700	38.240	36.862	1,075,546
2022-05-19	36.295	37.915	36.100	37.780	36.419	1,323,636
2022-05-18	38.230	38.325	36.970	37.170	35.831	1,246,929
2022-05-17	38.070	38.785	37.550	38.140	36.766	1,043,452
2022-05-16	38.000	38.340	37.660	37.925	36.558	913,447
2022-05-13	37.780	38.285	37.545	38.105	36.732	1,389,611
2022-05-12	37.500	37.750	36.190	37.590	36.235	1,817,686
2022-05-11	38.455	38.585	37.560	38.230	36.852	1,604,971
2022-05-10	38.395	38.925	38.015	38.075	36.703	1,053,905
2022-05-09	39.110	39.780	37.740	37.740	36.380	1,332,767

← NewerPage 19 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.