Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	42.250	42.650	41.950	42.190	40.670	1,981,649
2022-02-08	42.350	42.350	40.840	41.275	39.788	1,669,988
2022-02-07	42.835	42.900	42.230	42.265	40.742	1,584,559
2022-02-04	42.200	42.880	41.790	42.615	41.079	2,806,700
2022-02-03	43.010	43.530	41.250	41.395	39.903	2,277,330
2022-02-02	42.450	43.480	42.200	43.015	41.465	1,651,126
2022-02-01	42.580	43.085	41.790	42.135	40.617	1,708,250
2022-01-31	41.885	42.450	41.550	42.450	40.920	1,471,801
2022-01-28	40.665	41.100	40.030	41.100	39.619	2,445,853
2022-01-27	41.360	41.365	40.640	41.060	39.580	2,578,330
2022-01-26	42.595	43.050	41.950	42.215	40.694	2,023,836
2022-01-25	43.245	43.480	42.125	42.240	40.718	2,114,628
2022-01-24	44.600	44.745	42.670	42.675	41.137	2,695,960
2022-01-21	45.465	45.825	45.005	45.070	43.446	1,792,072
2022-01-20	45.780	46.250	45.110	46.210	44.545	1,161,037
2022-01-19	44.840	46.195	44.670	45.800	44.150	1,471,380
2022-01-18	45.955	45.955	44.850	45.360	43.726	1,521,526
2022-01-17	45.615	46.315	45.020	46.075	44.415	1,070,298
2022-01-14	45.500	45.885	44.710	45.475	43.836	1,949,792
2022-01-13	47.060	47.140	45.985	46.105	44.444	1,791,081
2022-01-12	47.350	48.000	46.830	47.065	45.369	1,525,146
2022-01-11	47.375	47.890	46.940	47.130	45.432	1,858,798
2022-01-10	48.090	48.500	46.580	46.580	44.902	1,862,010
2022-01-07	48.295	48.820	47.345	47.815	46.092	1,777,101
2022-01-06	48.870	49.475	48.350	48.685	46.931	1,949,623
2022-01-05	50.750	50.980	50.050	50.530	48.709	984,042
2022-01-04	51.440	52.000	50.690	50.830	48.998	1,395,201
2022-01-03	52.000	52.310	50.320	50.820	48.989	1,344,129
2021-12-31	52.520	52.610	52.160	52.310	50.425	364,187
2021-12-30	53.500	53.600	52.520	52.700	50.801	607,530
2021-12-29	53.360	53.690	52.790	53.210	51.293	722,411
2021-12-28	53.240	54.020	53.070	53.550	51.620	436,454
2021-12-27	52.420	53.140	52.240	53.100	51.187	563,973
2021-12-24	52.600	52.770	52.470	52.690	50.791	109,531
2021-12-23	52.780	52.900	52.230	52.630	50.734	533,572
2021-12-22	51.740	52.660	51.670	52.660	50.762	812,547
2021-12-21	52.250	52.250	51.280	51.440	49.586	779,938
2021-12-20	50.850	51.820	50.390	51.760	49.895	1,067,429
2021-12-17	52.090	52.360	50.810	51.730	49.866	2,251,120
2021-12-16	54.240	54.500	52.320	52.320	50.435	1,439,675
2021-12-15	51.620	52.870	51.600	52.710	50.811	1,053,911
2021-12-14	52.460	53.050	51.440	51.550	49.692	1,063,526
2021-12-13	53.300	53.560	52.610	52.870	50.965	1,139,943
2021-12-10	53.360	53.410	52.630	53.090	51.177	856,451
2021-12-09	53.820	54.280	53.400	53.740	51.804	758,059
2021-12-08	53.750	54.630	53.280	53.480	51.553	1,081,628
2021-12-07	52.200	53.720	52.190	53.580	51.649	1,435,743
2021-12-06	52.200	52.560	51.630	51.630	49.770	1,096,520
2021-12-03	52.520	53.210	51.580	51.630	49.770	1,171,873
2021-12-02	53.370	53.610	51.900	52.270	50.387	1,364,227
2021-12-01	53.780	54.100	52.630	53.680	51.746	1,103,982
2021-11-30	53.250	54.240	52.990	53.190	51.273	2,513,966
2021-11-29	53.000	53.800	52.940	53.430	51.505	1,406,045
2021-11-26	51.590	53.750	51.110	52.890	50.984	1,766,884
2021-11-25	52.510	53.270	52.460	53.110	51.196	1,142,975
2021-11-24	53.130	53.730	50.880	52.110	50.232	1,962,482
2021-11-23	54.970	55.150	52.970	53.250	51.331	1,666,909
2021-11-22	56.290	56.810	55.330	55.330	53.336	1,145,160
2021-11-19	55.440	56.820	55.250	56.220	54.194	1,534,051
2021-11-18	54.910	55.560	54.880	55.440	53.442	945,220

← NewerPage 21 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.