Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	61.800	62.000	60.600	60.600	49.937	182
2022-05-06	62.400	62.400	60.600	61.800	50.926	354
2022-05-05	62.000	62.400	61.600	61.600	50.761	222
2022-05-04	61.800	62.000	61.800	62.000	51.091	63
2022-05-03	62.800	62.800	61.800	61.800	50.926	209
2022-05-02	63.400	63.400	63.400	63.400	52.244	68
2022-04-29	62.600	62.800	62.600	62.800	51.750	37
2022-04-28	63.000	63.200	62.600	62.600	51.585	43
2022-04-27	62.800	63.000	62.200	63.000	51.915	108
2022-04-26	63.000	63.000	62.800	62.800	51.750	48
2022-04-25	63.000	63.200	61.800	63.200	52.079	411
2022-04-22	62.200	63.000	62.000	63.000	51.915	220
2022-04-21	62.800	62.800	61.800	62.200	51.255	482
2022-04-20	62.200	62.600	61.400	62.600	51.585	462
2022-04-19	62.400	62.800	61.200	62.200	51.255	538
2022-04-14	62.600	62.600	62.400	62.400	51.420	143
2022-04-13	62.600	62.600	61.400	61.400	50.596	186
2022-04-12	62.200	62.400	61.400	61.400	50.596	693
2022-04-11	61.600	62.400	61.600	62.400	51.420	188
2022-04-08	61.600	61.600	60.800	60.800	50.102	178
2022-04-07	61.000	61.400	61.000	61.000	50.266	37
2022-04-06	61.800	61.800	61.000	61.000	50.266	356
2022-04-05	62.000	62.000	61.600	61.600	50.761	42
2022-04-04	62.400	62.600	61.400	62.000	51.091	101
2022-04-01	61.000	62.800	61.000	62.800	51.750	50
2022-03-31	61.600	61.600	61.000	61.000	50.266	103
2022-03-30	62.800	63.600	61.600	62.400	51.420	336
2022-03-29	62.800	63.000	62.800	63.000	51.915	4
2022-03-28	61.800	63.000	61.800	63.000	51.915	60
2022-03-25	61.600	62.000	61.200	62.000	51.091	210
2022-03-24	61.800	61.800	61.600	61.600	50.761	52
2022-03-23	61.800	63.000	61.400	61.600	50.761	547
2022-03-22	61.200	62.600	61.200	61.800	50.926	263
2022-03-21	61.200	62.600	60.400	61.000	50.266	663
2022-03-18	61.800	61.800	61.200	61.200	50.431	111
2022-03-17	62.800	63.600	61.800	61.800	50.926	439
2022-03-16	62.200	63.000	62.000	63.000	51.915	153
2022-03-15	63.000	63.000	62.000	62.000	51.091	54
2022-03-14	61.600	63.000	61.200	63.000	51.915	324
2022-03-11	60.800	61.800	60.000	61.800	50.926	516
2022-03-10	60.400	60.600	60.400	60.600	49.937	11
2022-03-09	58.200	60.600	56.000	60.600	49.937	1,785
2022-03-08	59.600	60.400	58.000	58.000	47.794	451
2022-03-07	58.000	59.800	58.000	59.600	49.113	549
2022-03-04	60.200	60.600	58.000	58.000	47.794	849
2022-03-03	60.000	65.200	59.800	59.800	49.278	1,354
2022-03-02	60.000	62.600	59.200	60.000	49.442	1,250
2022-03-01	61.600	61.800	60.000	60.000	49.442	386
2022-02-28	61.200	61.600	60.200	61.600	50.761	180
2022-02-25	62.000	62.000	61.000	61.200	50.431	398
2022-02-24	60.600	62.200	60.400	62.200	51.255	232
2022-02-23	61.400	62.000	61.400	61.600	50.761	28
2022-02-22	60.000	61.600	60.000	61.400	50.596	196
2022-02-21	63.800	63.800	60.000	60.200	49.607	1,156
2022-02-18	64.600	64.600	62.800	62.800	51.750	320
2022-02-17	63.800	64.800	63.400	64.800	53.398	377
2022-02-16	64.800	64.800	63.800	64.000	52.739	347
2022-02-15	65.200	65.200	64.800	65.200	53.727	146
2022-02-14	65.600	65.600	65.000	65.400	53.892	441
2022-02-11	65.600	65.600	65.600	65.600	54.057	1

← NewerPage 20 of 22 · 1,286 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.