Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	56.200	56.800	56.200	56.800	47.825	627
2023-04-11	57.000	57.000	56.000	56.200	47.320	1,419
2023-04-06	57.600	57.600	56.400	56.600	47.656	417
2023-04-05	58.400	58.400	57.600	57.600	48.498	156
2023-04-04	58.400	58.400	58.200	58.200	49.004	305
2023-04-03	57.600	58.600	57.600	58.400	49.172	412
2023-03-31	57.400	57.800	57.400	57.800	48.667	23
2023-03-30	56.800	57.400	56.600	57.400	48.330	227
2023-03-29	56.000	57.000	56.000	57.000	47.993	155
2023-03-28	56.600	56.800	56.000	56.000	47.151	550
2023-03-27	56.400	57.000	56.400	56.600	47.656	673
2023-03-24	57.600	57.800	57.200	57.200	48.162	315
2023-03-23	57.600	57.600	57.200	57.600	48.498	290
2023-03-22	58.200	58.200	57.200	57.600	48.498	598
2023-03-21	58.200	58.200	58.200	58.200	49.004	81
2023-03-20	56.000	58.200	56.000	58.200	49.004	2,526
2023-03-17	57.800	58.000	57.800	57.800	48.667	3,414
2023-03-16	59.600	59.800	59.000	59.000	49.677	1,076
2023-03-15	60.200	60.400	59.400	59.400	50.014	352
2023-03-14	59.600	61.600	59.600	60.200	50.687	2,471
2023-03-13	59.600	60.000	58.000	58.000	48.835	686
2023-03-10	60.400	60.600	59.400	59.400	50.014	247
2023-03-09	60.000	60.600	59.600	60.600	51.024	555
2023-03-08	57.800	60.000	57.800	60.000	50.519	803
2023-03-07	58.000	58.000	57.800	57.800	48.667	352
2023-03-06	57.800	58.000	57.800	58.000	48.835	68
2023-03-03	58.000	58.000	57.800	57.800	48.667	28
2023-03-02	58.200	58.200	57.800	57.800	48.667	173
2023-03-01	58.400	58.400	58.000	58.000	48.835	78
2023-02-28	58.600	58.600	58.200	58.200	49.004	118
2023-02-27	58.200	58.800	58.200	58.400	49.172	283
2023-02-24	58.400	58.600	58.000	58.000	48.835	321
2023-02-23	58.400	58.400	58.400	58.400	49.172	3
2023-02-22	58.600	58.600	58.400	58.600	49.340	35
2023-02-21	59.400	59.400	57.400	58.000	48.835	320
2023-02-20	59.400	59.600	59.000	59.600	50.182	369
2023-02-17	59.600	60.000	59.600	59.800	50.351	70
2023-02-16	59.800	60.000	59.600	59.600	50.182	261
2023-02-15	59.800	60.000	59.600	60.000	50.519	132
2023-02-14	59.800	59.800	59.800	59.800	50.351	17
2023-02-13	59.800	60.000	59.800	60.000	50.519	22
2023-02-10	59.800	60.000	59.800	60.000	50.519	155
2023-02-09	59.600	60.000	59.600	60.000	50.519	93
2023-02-08	60.400	60.800	59.000	59.800	50.351	354
2023-02-07	60.000	60.600	60.000	60.600	51.024	104
2023-02-06	59.200	60.400	59.200	60.000	50.519	335
2023-02-03	59.400	59.600	59.400	59.400	50.014	192
2023-02-02	59.400	59.600	59.400	59.600	50.182	14
2023-02-01	59.000	59.600	58.800	59.600	50.182	165
2023-01-31	58.800	58.800	58.800	58.800	49.509	70
2023-01-30	58.600	58.600	58.600	58.600	49.340	75
2023-01-27	58.000	58.400	58.000	58.400	49.172	146
2023-01-26	58.600	58.600	58.000	58.000	48.835	316
2023-01-25	58.400	58.600	58.400	58.600	49.340	104
2023-01-24	58.200	58.200	58.200	58.200	49.004	18
2023-01-23	58.400	58.400	58.200	58.200	49.004	29
2023-01-20	58.000	58.200	58.000	58.200	49.004	46
2023-01-19	58.400	58.400	58.200	58.200	49.004	11
2023-01-18	58.200	58.400	58.200	58.400	49.172	19
2023-01-17	59.400	59.400	58.000	58.000	48.835	334

← NewerPage 16 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.