Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	40.970	41.190	38.575	39.495	38.072	1,913,631
2022-05-05	42.480	42.950	41.455	41.490	39.995	1,183,915
2022-05-04	41.640	41.895	41.140	41.430	39.937	833,846
2022-05-03	41.615	42.515	41.460	41.875	40.366	1,064,136
2022-05-02	42.220	42.395	38.845	41.535	40.038	1,389,424
2022-04-29	43.065	43.210	42.310	42.535	41.002	1,360,089
2022-04-28	41.080	42.795	41.005	42.720	41.181	2,035,990
2022-04-27	39.895	40.815	39.010	40.410	38.954	1,878,639
2022-04-26	40.135	40.400	38.430	38.605	37.214	2,164,252
2022-04-25	39.820	40.135	39.290	39.875	38.438	1,082,320
2022-04-22	40.030	40.575	39.870	40.175	38.727	1,128,047
2022-04-21	40.400	41.650	40.295	40.845	39.373	1,593,993
2022-04-20	40.105	40.600	39.780	40.295	38.843	2,314,599
2022-04-19	40.570	40.570	39.450	40.245	38.795	1,378,955
2022-04-14	40.800	41.370	40.475	40.550	39.089	1,310,283
2022-04-13	40.560	40.755	39.735	40.520	39.060	1,331,128
2022-04-12	40.070	41.545	39.770	40.820	39.349	1,506,955
2022-04-11	41.765	41.990	40.310	40.555	39.094	1,837,988
2022-04-08	43.965	44.090	41.760	41.970	40.458	1,439,657
2022-04-07	44.220	44.305	43.380	43.565	41.995	1,087,728
2022-04-06	45.875	45.975	43.860	44.040	42.453	1,235,444
2022-04-05	45.675	46.550	45.660	45.935	44.280	1,071,079
2022-04-04	44.500	45.720	44.275	45.580	43.938	981,170
2022-04-01	44.615	44.755	44.060	44.340	42.742	1,137,118
2022-03-31	45.830	46.130	44.575	44.715	43.104	1,430,668
2022-03-30	46.060	46.060	45.265	45.635	43.991	1,018,159
2022-03-29	45.000	46.265	44.955	46.025	44.367	1,307,640
2022-03-28	44.840	45.155	44.185	44.660	43.051	1,008,742
2022-03-25	44.795	45.970	44.460	44.740	43.128	855,954
2022-03-24	45.110	45.360	44.715	45.065	43.441	1,000,479
2022-03-23	45.520	45.890	44.685	45.110	43.485	747,911
2022-03-22	44.725	45.200	44.110	45.200	43.571	1,150,256
2022-03-21	45.155	45.355	44.340	44.805	43.191	948,890
2022-03-18	44.600	45.550	43.905	45.550	43.909	3,349,694
2022-03-17	44.000	44.685	43.755	44.375	42.776	1,535,058
2022-03-16	42.900	44.280	42.815	43.715	42.140	1,699,558
2022-03-15	41.930	42.555	41.215	42.285	40.761	1,466,653
2022-03-14	41.415	42.600	40.530	41.925	40.414	1,308,368
2022-03-11	41.440	42.130	40.120	41.555	40.058	1,585,812
2022-03-10	41.970	42.315	41.105	41.440	39.947	1,721,135
2022-03-09	41.380	42.060	40.250	42.060	40.544	1,790,355
2022-03-08	42.590	43.760	39.990	40.160	38.713	2,551,763
2022-03-07	41.010	44.015	40.660	43.390	41.826	2,473,569
2022-03-04	42.270	43.575	42.000	42.140	40.622	1,696,647
2022-03-03	43.385	44.240	42.945	43.070	41.518	1,192,633
2022-03-02	43.415	44.480	43.175	43.905	42.323	2,275,768
2022-03-01	43.300	44.005	42.345	43.450	41.884	1,794,350
2022-02-28	41.235	43.720	41.205	43.490	41.923	2,525,088
2022-02-25	41.740	42.150	41.200	41.690	40.188	2,117,917
2022-02-24	38.905	40.870	38.605	40.870	39.397	2,254,874
2022-02-23	39.930	41.080	39.850	40.265	38.814	1,254,044
2022-02-22	38.600	40.550	38.400	40.325	38.872	1,094,475
2022-02-21	40.875	41.075	39.520	39.895	38.457	1,190,084
2022-02-18	41.545	42.115	40.685	40.690	39.224	1,238,716
2022-02-17	41.090	42.335	41.090	41.570	40.072	1,714,724
2022-02-16	40.885	41.545	40.765	41.025	39.547	1,781,009
2022-02-15	40.245	41.280	40.065	40.950	39.474	1,630,235
2022-02-14	40.045	40.275	39.260	40.275	38.824	2,257,115
2022-02-11	41.280	41.530	40.715	40.715	39.248	1,612,300
2022-02-10	42.700	42.700	41.275	41.880	40.371	1,203,715

← NewerPage 20 of 22 · 1,281 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.