Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	58.200	58.200	58.200	58.200	49.004	1
2022-10-20	58.400	58.400	58.400	58.400	49.172	123
2022-10-19	58.400	58.400	58.400	58.400	49.172	26
2022-10-18	58.400	58.400	58.400	58.400	49.172	10
2022-10-17	58.200	58.600	58.200	58.400	49.172	130
2022-10-14	58.200	58.400	58.000	58.000	48.835	155
2022-10-13	57.800	58.000	57.800	58.000	48.835	119
2022-10-12	57.800	57.800	57.800	57.800	48.667	24
2022-10-11	57.200	57.800	57.200	57.800	48.667	132
2022-10-10	57.000	57.400	56.400	57.400	48.330	109
2022-10-07	57.800	58.000	55.600	56.800	47.825	336
2022-10-06	58.000	58.000	57.600	57.800	48.667	145
2022-10-05	58.600	58.600	57.800	57.800	48.667	125
2022-10-04	56.800	59.000	56.800	59.000	49.677	184
2022-10-03	56.800	56.800	56.800	56.800	47.825	18
2022-09-30	56.600	56.800	56.600	56.800	47.825	28
2022-09-29	56.200	57.200	56.000	56.800	47.825	184
2022-09-28	58.000	58.000	55.800	56.200	47.320	540
2022-09-27	58.200	58.200	58.000	58.000	48.835	11
2022-09-26	57.400	58.400	57.400	58.400	49.172	141
2022-09-23	57.000	57.600	57.000	57.600	48.498	17
2022-09-22	58.200	58.200	56.800	56.800	47.825	138
2022-09-21	58.400	58.400	58.000	58.200	49.004	79
2022-09-20	58.200	58.800	58.200	58.600	49.340	5
2022-09-19	58.000	58.000	58.000	58.000	48.835	22
2022-09-16	58.800	58.800	57.800	58.000	48.835	156
2022-09-15	58.200	58.800	58.200	58.800	49.509	10
2022-09-14	59.200	59.200	58.000	58.000	48.835	205
2022-09-13	59.400	59.800	59.400	59.800	50.351	33
2022-09-12	59.400	59.400	59.000	59.400	50.014	66
2022-09-09	58.600	59.400	58.600	59.400	50.014	53
2022-09-08	58.600	58.600	58.600	58.600	49.340	32
2022-09-07	58.200	58.400	58.200	58.400	49.172	129
2022-09-06	59.000	59.400	58.200	58.200	49.004	172
2022-09-05	59.400	59.400	58.600	58.600	49.340	10
2022-09-02	59.800	59.800	59.000	59.000	49.677	75
2022-09-01	58.800	60.000	58.800	59.800	50.351	156
2022-08-31	58.600	58.600	58.600	58.600	49.340	18
2022-08-30	59.400	59.800	58.600	58.600	49.340	78
2022-08-29	60.200	60.200	58.400	59.400	50.014	123
2022-08-26	59.000	60.200	58.200	60.000	50.519	325
2022-08-25	58.600	59.000	58.600	59.000	49.677	83
2022-08-24	59.000	59.000	58.600	58.600	49.340	37
2022-08-23	59.200	59.200	58.200	59.000	49.677	107
2022-08-22	59.600	59.800	59.000	59.000	49.677	179
2022-08-19	59.400	59.600	59.400	59.600	50.182	32
2022-08-18	60.000	60.000	59.400	59.400	50.014	75
2022-08-17	59.000	59.600	59.000	59.600	50.182	63
2022-08-16	59.200	59.600	58.000	59.000	49.677	366
2022-08-15	60.400	60.400	58.000	59.000	49.677	323
2022-08-12	61.000	61.000	60.800	60.800	51.193	9
2022-08-11	60.800	61.000	60.600	61.000	51.361	53
2022-08-10	61.000	61.000	61.000	61.000	51.361	4
2022-08-09	61.800	61.800	60.000	61.000	51.361	129
2022-08-08	58.600	61.800	58.600	61.800	52.035	481
2022-08-05	58.200	58.600	58.200	58.600	49.340	5
2022-08-04	59.200	59.200	58.200	58.200	49.004	129
2022-08-03	57.800	59.400	57.800	59.400	50.014	96
2022-08-02	58.400	58.400	57.800	57.800	48.667	53
2022-08-01	57.000	58.000	57.000	58.000	48.835	247

← NewerPage 18 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.