Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	49.600	49.600	49.200	49.400	42.307	332
2023-12-20	51.600	51.600	49.400	50.000	42.821	920
2023-12-19	52.000	52.200	51.600	51.800	44.362	245
2023-12-18	51.200	52.600	51.000	51.800	44.362	1,121
2023-12-15	50.000	51.400	50.000	50.800	43.506	411
2023-12-14	49.900	50.000	49.400	50.000	42.821	1,089
2023-12-13	49.900	49.900	49.800	49.800	42.649	108
2023-12-12	49.600	49.900	49.600	49.800	42.649	72
2023-12-11	49.600	50.000	49.400	49.500	42.392	571
2023-12-08	49.600	49.600	49.500	49.600	42.478	159
2023-12-07	49.500	49.600	49.500	49.600	42.478	30
2023-12-06	49.300	49.600	49.300	49.600	42.478	473
2023-12-05	48.800	49.600	48.800	49.600	42.478	559
2023-12-04	48.400	48.800	48.400	48.800	41.793	799
2023-12-01	47.900	48.600	47.600	47.600	40.765	925
2023-11-30	48.200	48.200	48.000	48.000	41.108	61
2023-11-29	47.800	48.200	47.600	48.200	41.279	876
2023-11-28	48.000	48.000	47.800	47.900	41.022	620
2023-11-27	47.900	48.000	47.500	48.000	41.108	1,106
2023-11-24	47.900	48.000	47.600	48.000	41.108	408
2023-11-23	48.000	48.000	47.600	47.600	40.765	243
2023-11-22	47.900	48.000	47.500	48.000	41.108	92
2023-11-21	48.000	48.000	47.600	47.600	40.765	231
2023-11-20	47.900	48.000	47.800	48.000	41.108	179
2023-11-17	47.800	48.100	47.800	48.100	41.193	153
2023-11-16	47.900	47.900	47.900	47.900	41.022	192
2023-11-15	48.100	48.300	47.300	47.500	40.680	4,669
2023-11-14	48.600	48.800	48.000	48.000	41.108	588
2023-11-13	48.800	48.900	48.500	48.500	41.536	54
2023-11-10	48.900	48.900	48.900	48.900	41.879	89
2023-11-09	48.600	48.900	48.600	48.900	41.879	6
2023-11-08	49.000	49.000	48.500	48.500	41.536	119
2023-11-07	48.700	49.000	48.600	49.000	41.964	238
2023-11-06	48.900	48.900	48.200	48.700	41.707	309
2023-11-03	48.000	48.200	47.900	48.000	41.108	729
2023-11-02	48.100	48.100	48.000	48.000	41.108	1,268
2023-11-01	48.100	48.400	48.000	48.200	41.279	115
2023-10-31	48.000	48.100	47.800	48.100	41.193	169
2023-10-30	48.600	48.600	47.800	48.000	41.108	198
2023-10-27	48.500	48.500	48.000	48.200	41.279	1,087
2023-10-26	48.600	49.000	47.900	48.500	41.536	1,257
2023-10-25	49.000	49.200	48.500	48.500	41.536	788
2023-10-24	49.000	49.000	48.500	48.500	41.536	363
2023-10-23	48.000	48.200	47.500	48.200	41.279	572
2023-10-20	48.200	48.200	47.800	48.000	41.108	613
2023-10-19	48.800	48.800	48.300	48.300	41.365	181
2023-10-18	48.500	49.200	48.500	48.500	41.536	434
2023-10-17	48.500	48.800	48.500	48.800	41.793	1,672
2023-10-16	49.300	49.400	49.200	49.200	42.135	82
2023-10-13	49.800	49.900	49.200	49.200	42.135	539
2023-10-12	49.600	49.800	49.600	49.800	42.649	59
2023-10-11	49.200	49.700	49.000	49.700	42.564	421
2023-10-10	49.500	49.500	49.000	49.200	42.135	189
2023-10-09	49.500	49.500	49.500	49.500	42.392	42
2023-10-06	49.600	49.600	49.000	49.500	42.392	98
2023-10-05	49.500	49.600	49.000	49.500	42.392	394
2023-10-04	49.900	49.900	49.100	49.100	42.050	466
2023-10-03	49.900	50.000	49.500	50.000	42.821	648
2023-10-02	49.700	49.700	49.500	49.500	42.392	102
2023-09-29	49.600	49.700	49.500	49.700	42.564	115

← NewerPage 13 of 22 · 1,281 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.