Dassault Systemes SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 23.340 | 23.480 | 23.030 | 23.340 | 23.030 | 2,490,088 |
| 2025-11-06 | 23.830 | 23.920 | 23.220 | 23.260 | 22.951 | 1,938,122 |
| 2025-11-05 | 23.860 | 24.120 | 23.750 | 23.980 | 23.662 | 1,361,709 |
| 2025-11-04 | 24.140 | 24.260 | 23.840 | 24.040 | 23.721 | 1,574,771 |
| 2025-11-03 | 24.590 | 24.770 | 24.290 | 24.360 | 24.037 | 1,586,245 |
| 2025-10-31 | 24.470 | 24.710 | 24.470 | 24.630 | 24.303 | 1,744,942 |
| 2025-10-30 | 24.580 | 24.860 | 24.490 | 24.550 | 24.224 | 1,896,156 |
| 2025-10-29 | 24.890 | 24.900 | 24.420 | 24.530 | 24.204 | 2,114,780 |
| 2025-10-28 | 25.310 | 25.360 | 24.740 | 24.970 | 24.638 | 2,468,907 |
| 2025-10-27 | 25.720 | 25.810 | 25.400 | 25.410 | 25.073 | 1,802,863 |
| 2025-10-24 | 26.300 | 26.430 | 25.540 | 25.690 | 25.349 | 3,353,364 |
| 2025-10-23 | 26.000 | 26.350 | 25.010 | 26.210 | 25.862 | 7,762,453 |
| 2025-10-22 | 30.050 | 30.360 | 29.920 | 30.120 | 29.720 | 1,885,559 |
| 2025-10-21 | 29.790 | 30.270 | 29.600 | 30.270 | 29.868 | 1,430,986 |
| 2025-10-20 | 29.450 | 29.780 | 29.200 | 29.780 | 29.385 | 1,058,138 |
← NewerPage 5 of 5 · 255 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.