Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	58.800	59.600	58.800	59.600	50.182	215
2023-01-13	57.800	60.000	57.800	57.800	48.667	249
2023-01-12	57.600	57.600	57.600	57.600	48.498	2
2023-01-11	57.400	57.600	57.400	57.600	48.498	152
2023-01-10	57.400	57.400	57.400	57.400	48.330	36
2023-01-09	57.200	57.400	57.200	57.400	48.330	56
2023-01-06	57.200	57.200	57.000	57.000	47.993	98
2023-01-05	56.800	57.000	56.800	57.000	47.993	37
2023-01-04	57.000	57.000	56.400	56.800	47.825	299
2023-01-03	56.800	57.400	56.800	57.000	47.993	84
2023-01-02	56.400	57.000	56.400	57.000	47.993	47
2022-12-30	56.400	56.800	56.000	56.600	47.656	105
2022-12-29	55.800	56.400	55.600	56.400	47.488	394
2022-12-28	56.000	56.600	55.800	56.000	47.151	1,142
2022-12-27	57.600	57.600	56.200	56.200	47.320	703
2022-12-23	57.800	57.800	57.600	57.600	48.498	14
2022-12-22	57.800	57.800	57.600	57.600	48.498	26
2022-12-21	58.600	58.600	57.400	57.800	48.667	300
2022-12-20	56.800	58.800	56.600	58.800	49.509	450
2022-12-19	57.200	57.200	56.600	56.800	47.825	40
2022-12-16	58.600	58.600	56.200	57.400	48.330	1,646
2022-12-15	60.400	60.400	58.600	59.000	49.677	1,057
2022-12-14	57.200	60.800	57.200	60.800	51.193	730
2022-12-13	56.800	57.200	56.600	57.200	48.162	215
2022-12-12	57.000	57.000	56.600	56.600	47.656	131
2022-12-09	56.800	57.000	56.600	57.000	47.993	58
2022-12-08	57.000	57.200	57.000	57.000	47.993	33
2022-12-07	57.000	57.200	56.800	57.200	48.162	70
2022-12-06	56.800	57.000	56.800	57.000	47.993	54
2022-12-05	57.000	57.200	56.600	56.600	47.656	86
2022-12-02	57.200	57.600	56.800	57.000	47.993	291
2022-12-01	56.800	57.400	56.200	57.200	48.162	1,644
2022-11-30	56.800	56.800	56.800	56.800	47.825	72
2022-11-29	56.800	57.000	56.800	56.800	47.825	466
2022-11-28	57.000	57.000	56.400	56.600	47.656	202
2022-11-25	57.000	57.000	56.800	57.000	47.993	99
2022-11-24	57.000	57.000	57.000	57.000	47.993	78
2022-11-23	57.000	57.000	56.800	56.800	47.825	77
2022-11-22	57.200	57.600	57.000	57.000	47.993	257
2022-11-21	56.800	57.400	56.800	57.400	48.330	120
2022-11-18	57.400	57.400	57.000	57.000	47.993	1,879
2022-11-17	57.600	57.800	57.200	57.200	48.162	164
2022-11-16	57.600	57.800	57.600	57.800	48.667	186
2022-11-15	57.600	57.800	57.600	57.800	48.667	104
2022-11-14	57.600	57.800	57.600	57.800	48.667	82
2022-11-11	57.400	57.800	57.400	57.800	48.667	424
2022-11-10	57.600	57.800	57.000	57.600	48.498	1,867
2022-11-09	56.400	57.600	56.200	57.000	47.993	2,650
2022-11-08	56.600	56.600	55.800	56.200	47.320	639
2022-11-07	56.600	56.600	56.200	56.200	47.320	331
2022-11-04	56.600	56.600	56.400	56.600	47.656	142
2022-11-03	56.600	56.600	56.200	56.600	47.656	324
2022-11-02	57.000	57.000	56.600	56.800	47.825	200
2022-11-01	56.400	56.800	56.400	56.800	47.825	68
2022-10-31	56.800	57.000	56.400	56.800	47.825	211
2022-10-28	57.200	57.400	56.800	56.800	47.825	236
2022-10-27	57.800	57.800	57.400	57.400	48.330	260
2022-10-26	57.800	58.000	57.800	58.000	48.835	148
2022-10-25	57.800	57.800	57.800	57.800	48.667	52
2022-10-24	58.400	58.400	57.000	58.200	49.004	201

← NewerPage 17 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.