Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	50.800	50.800	50.000	50.000	42.821	1,149
2023-07-05	51.200	51.400	50.600	50.600	43.334	445
2023-07-04	51.000	51.000	50.400	50.800	43.506	490
2023-07-03	50.600	51.600	50.600	51.200	43.848	378
2023-06-30	50.400	51.000	50.400	50.400	43.163	429
2023-06-29	51.000	51.000	50.200	50.400	43.163	887
2023-06-28	51.600	51.800	50.600	50.600	43.334	1,589
2023-06-27	52.000	52.000	51.400	51.800	44.362	1,008
2023-06-26	51.800	52.000	51.800	51.800	44.362	100
2023-06-23	51.800	52.000	51.400	51.800	44.362	145
2023-06-22	52.000	52.000	51.200	51.800	44.362	313
2023-06-21	51.600	51.800	51.400	51.400	44.020	341
2023-06-20	52.000	52.000	51.200	51.800	44.362	637
2023-06-19	51.800	52.000	51.800	52.000	44.533	244
2023-06-16	52.000	52.000	51.600	52.000	44.533	1,044
2023-06-15	53.000	53.000	52.400	52.400	44.876	838
2023-06-14	53.000	53.200	52.800	53.000	45.390	343
2023-06-13	54.000	54.000	52.800	52.800	45.219	372
2023-06-12	54.000	54.000	53.600	53.600	45.904	180
2023-06-09	53.800	54.000	53.800	54.000	46.246	127
2023-06-08	54.200	54.200	53.800	53.800	46.075	221
2023-06-07	54.200	54.400	54.000	54.000	46.246	186
2023-06-06	54.200	54.400	54.200	54.400	46.589	65
2023-06-05	54.600	54.600	54.200	54.200	46.418	140
2023-06-02	53.600	54.200	53.600	54.200	46.418	800
2023-06-01	53.400	54.000	53.400	53.800	46.075	324
2023-05-31	52.800	53.600	52.800	53.600	45.904	102
2023-05-30	53.800	54.000	52.400	53.000	45.390	2,987
2023-05-29	54.800	54.800	54.000	54.000	46.246	53
2023-05-26	54.600	54.600	54.000	54.000	46.246	107
2023-05-25	54.800	54.800	54.800	54.800	46.931	7
2023-05-24	53.600	54.800	53.600	54.800	46.931	145
2023-05-23	54.000	54.800	53.400	53.400	45.732	1,135
2023-05-22	55.400	55.400	54.200	54.200	46.418	578
2023-05-19	55.000	55.200	55.000	55.200	47.274	8
2023-05-18	53.800	55.000	53.600	55.000	47.103	376
2023-05-17	54.000	54.000	53.400	53.400	45.732	1,380
2023-05-16	54.800	55.000	53.400	53.800	46.075	865
2023-05-15	54.200	54.800	53.800	54.000	46.246	1,680
2023-05-12	56.000	56.200	55.800	55.800	46.983	1,533
2023-05-11	56.800	56.800	55.600	56.000	47.151	560
2023-05-10	55.400	58.000	55.400	56.600	47.656	1,544
2023-05-09	55.800	56.000	55.000	55.600	46.814	1,193
2023-05-08	56.000	57.600	55.600	56.000	47.151	458
2023-05-05	56.600	56.600	55.600	56.200	47.320	584
2023-05-04	56.000	56.800	56.000	56.200	47.320	128
2023-05-03	56.800	56.800	55.600	56.000	47.151	971
2023-05-02	57.000	57.000	56.000	56.200	47.320	842
2023-04-28	56.800	57.000	56.600	56.600	47.656	662
2023-04-27	57.200	57.200	56.800	56.800	47.825	114
2023-04-26	56.600	56.800	56.600	56.800	47.825	96
2023-04-25	57.400	57.400	56.600	57.000	47.993	1,218
2023-04-24	57.200	57.400	57.000	57.000	47.993	320
2023-04-21	58.000	58.000	57.400	57.400	48.330	285
2023-04-20	58.000	58.200	58.000	58.200	49.004	121
2023-04-19	58.000	58.400	58.000	58.000	48.835	70
2023-04-18	58.200	59.400	58.200	58.400	49.172	265
2023-04-17	57.400	58.400	57.400	58.400	49.172	196
2023-04-14	57.800	58.200	57.600	58.000	48.835	145
2023-04-13	56.800	57.800	56.800	57.800	48.667	310

← NewerPage 15 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.