Dassault Systemes SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 19.935 | 20.620 | 19.805 | 20.410 | 20.410 | 2,336,664 |
| 2026-07-24 | 18.520 | 20.160 | 18.520 | 19.880 | 19.880 | 4,470,250 |
| 2026-07-23 | 17.855 | 19.000 | 17.625 | 18.425 | 18.425 | 3,872,547 |
| 2026-07-22 | 17.945 | 18.075 | 17.555 | 17.760 | 17.760 | 2,172,094 |
| 2026-07-21 | 18.105 | 18.300 | 17.775 | 17.915 | 17.915 | 2,032,839 |
| 2026-07-20 | 17.955 | 18.275 | 17.815 | 18.145 | 18.145 | 1,845,951 |
← NewerPage 2 of 2 · 66 trading days
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.