Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	49.200	49.600	49.200	49.600	42.478	75
2023-09-27	49.600	49.700	49.000	49.600	42.478	181
2023-09-26	49.700	49.700	49.500	49.700	42.564	42
2023-09-25	49.800	50.000	49.700	49.700	42.564	19
2023-09-22	49.700	49.800	49.500	49.800	42.649	105
2023-09-21	49.800	49.800	49.800	49.800	42.649	170
2023-09-20	49.800	49.900	49.300	49.300	42.221	282
2023-09-19	49.900	49.900	49.800	49.800	42.649	250
2023-09-18	50.200	50.200	49.100	50.000	42.821	616
2023-09-15	50.400	50.400	49.900	50.000	42.821	645
2023-09-14	51.000	51.000	50.400	50.800	43.506	155
2023-09-13	50.200	50.400	50.200	50.400	43.163	109
2023-09-12	50.000	50.200	50.000	50.200	42.992	145
2023-09-11	50.000	50.200	49.900	50.200	42.992	86
2023-09-08	50.400	51.400	50.000	50.000	42.821	747
2023-09-07	50.400	50.600	50.400	50.400	43.163	121
2023-09-06	50.200	50.600	49.900	50.400	43.163	342
2023-09-05	50.800	50.800	50.000	50.000	42.821	862
2023-09-04	50.800	51.000	50.800	51.000	43.677	42
2023-09-01	50.800	51.600	50.600	50.600	43.334	298
2023-08-31	51.800	52.000	50.800	50.800	43.506	252
2023-08-30	51.600	51.800	51.600	51.800	44.362	42
2023-08-29	51.800	51.800	51.600	51.800	44.362	219
2023-08-28	50.600	51.800	50.600	51.800	44.362	31
2023-08-25	51.000	51.600	50.400	50.400	43.163	424
2023-08-24	51.200	51.200	51.000	51.000	43.677	42
2023-08-23	51.000	51.200	51.000	51.200	43.848	38
2023-08-22	51.000	51.000	51.000	51.000	43.677	1
2023-08-21	51.800	51.800	51.000	51.000	43.677	158
2023-08-18	51.000	51.600	50.600	51.600	44.191	253
2023-08-17	51.200	51.200	50.800	51.200	43.848	107
2023-08-16	51.000	51.600	51.000	51.000	43.677	42
2023-08-15	51.600	51.600	51.000	51.000	43.677	125
2023-08-14	51.600	51.800	51.400	51.400	44.020	31
2023-08-11	51.800	51.800	51.800	51.800	44.362	2
2023-08-10	51.000	52.000	51.000	52.000	44.533	215
2023-08-09	51.000	51.000	50.000	51.000	43.677	1,331
2023-08-08	51.000	51.800	51.000	51.200	43.848	231
2023-08-07	51.800	52.000	50.800	50.800	43.506	407
2023-08-04	51.400	51.800	51.400	51.600	44.191	75
2023-08-03	50.600	51.800	50.600	51.400	44.020	461
2023-08-02	50.600	50.800	50.200	50.200	42.992	163
2023-08-01	50.800	50.800	50.400	50.800	43.506	62
2023-07-31	51.600	51.600	50.600	50.600	43.334	260
2023-07-28	51.600	51.600	51.600	51.600	44.191	14
2023-07-27	51.600	52.000	51.600	51.800	44.362	66
2023-07-26	52.200	52.200	50.000	51.800	44.362	802
2023-07-25	52.000	52.200	51.200	52.200	44.705	335
2023-07-24	51.000	52.200	49.000	52.200	44.705	1,705
2023-07-21	51.200	52.600	51.200	51.200	43.848	749
2023-07-20	50.200	51.200	50.000	51.200	43.848	729
2023-07-19	50.000	50.200	50.000	50.000	42.821	354
2023-07-18	50.000	50.400	50.000	50.000	42.821	519
2023-07-17	51.000	51.000	50.000	50.000	42.821	374
2023-07-14	50.400	50.800	50.400	50.800	43.506	145
2023-07-13	50.400	51.000	50.400	50.400	43.163	958
2023-07-12	50.400	50.400	50.000	50.200	42.992	701
2023-07-11	50.200	50.200	49.800	50.000	42.821	447
2023-07-10	49.900	50.200	49.800	50.000	42.821	90
2023-07-07	50.200	50.600	49.800	49.800	42.649	291

← NewerPage 14 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.