Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	46.100	46.200	45.900	46.000	39.395	136
2024-03-18	46.300	46.300	45.900	46.200	39.566	203
2024-03-15	45.900	46.200	45.900	46.200	39.566	1,405
2024-03-14	46.000	46.500	45.900	45.900	39.309	472
2024-03-13	46.000	46.000	45.900	46.000	39.395	961
2024-03-12	46.600	46.900	46.000	46.000	39.395	1,174
2024-03-11	46.500	46.800	46.200	46.700	39.994	1,258
2024-03-08	46.200	46.400	45.500	45.600	39.052	1,361
2024-03-07	46.200	46.800	46.100	46.200	39.566	837
2024-03-06	46.400	46.400	46.100	46.100	39.481	649
2024-03-05	46.800	46.800	46.300	46.300	39.652	578
2024-03-04	46.900	46.900	46.400	46.800	40.080	343
2024-03-01	46.900	46.900	46.600	46.800	40.080	446
2024-02-29	46.800	47.000	46.500	46.800	40.080	691
2024-02-28	46.700	47.000	46.700	46.700	39.994	353
2024-02-27	46.600	47.000	46.300	46.700	39.994	574
2024-02-26	47.300	47.300	46.600	46.600	39.909	557
2024-02-23	46.800	47.400	46.800	47.000	40.251	420
2024-02-22	46.600	47.000	46.600	46.800	40.080	136
2024-02-21	46.900	47.000	46.600	46.600	39.909	239
2024-02-20	46.900	47.200	46.800	46.800	40.080	334
2024-02-19	47.000	47.200	47.000	47.000	40.251	470
2024-02-16	47.300	47.400	47.000	47.000	40.251	500
2024-02-15	47.300	47.900	47.000	47.300	40.508	852
2024-02-14	47.500	47.500	47.100	47.300	40.508	226
2024-02-13	47.300	47.600	47.300	47.600	40.765	79
2024-02-12	47.000	48.000	46.800	47.400	40.594	608
2024-02-09	47.000	47.300	46.900	47.000	40.251	2,183
2024-02-08	46.500	46.800	46.500	46.800	40.080	240
2024-02-07	47.000	47.000	46.200	46.200	39.566	1,304
2024-02-06	46.900	47.000	46.800	46.800	40.080	2,708
2024-02-05	47.700	47.700	47.000	47.000	40.251	1,818
2024-02-02	47.700	47.700	47.500	47.600	40.765	807
2024-02-01	48.200	48.200	47.500	47.900	41.022	1,406
2024-01-31	48.500	48.500	48.000	48.200	41.279	1,117
2024-01-30	47.700	48.600	47.700	48.000	41.108	662
2024-01-29	48.000	48.000	47.600	47.600	40.765	862
2024-01-26	48.800	48.800	46.200	47.100	40.337	4,587
2024-01-25	49.100	49.100	48.700	48.800	41.793	427
2024-01-24	48.900	49.300	48.800	49.000	41.964	184
2024-01-23	49.100	49.300	48.700	48.900	41.879	318
2024-01-22	49.500	49.600	49.000	49.100	42.050	1,205
2024-01-19	49.500	49.700	48.800	48.800	41.793	813
2024-01-18	49.900	49.900	49.400	49.400	42.307	465
2024-01-17	49.900	50.000	49.900	49.900	42.735	74
2024-01-16	50.000	50.200	49.900	49.900	42.735	281
2024-01-15	49.900	50.800	49.900	50.000	42.821	689
2024-01-12	49.900	50.200	49.700	49.700	42.564	786
2024-01-11	50.200	50.400	49.900	50.000	42.821	395
2024-01-10	49.900	51.000	49.800	50.400	43.163	1,404
2024-01-09	50.200	50.200	49.900	49.900	42.735	789
2024-01-08	50.400	50.400	50.000	50.200	42.992	341
2024-01-05	50.000	50.800	49.900	50.000	42.821	685
2024-01-04	50.200	50.200	49.900	49.900	42.735	762
2024-01-03	50.400	50.400	49.900	49.900	42.735	481
2024-01-02	50.000	51.000	50.000	50.400	43.163	595
2023-12-29	50.000	50.200	50.000	50.000	42.821	2,396
2023-12-28	49.800	50.000	49.800	50.000	42.821	335
2023-12-27	49.900	50.000	49.700	49.800	42.649	3,549
2023-12-22	49.500	50.000	49.200	49.600	42.478	1,010

← NewerPage 12 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	2.0700 EUR
2025-06-12	2.0800 EUR
2024-06-04	2.0100 EUR
2023-05-15	0.9400 EUR
2022-05-23	1.3000 EUR
2021-05-07	1.0000 EUR
2020-05-27	1.2400 EUR
2019-05-15	1.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.