Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	65.400	66.600	65.400	65.400	53.892	121
2022-02-09	66.200	66.200	65.200	65.200	53.727	339
2022-02-08	65.200	66.400	65.200	66.400	54.716	362
2022-02-07	65.000	65.200	64.800	65.200	53.727	425
2022-02-04	64.000	64.200	64.000	64.000	52.739	26
2022-02-03	65.000	66.000	64.000	64.000	52.739	732
2022-02-02	63.200	64.000	62.200	64.000	52.739	750
2022-02-01	64.000	64.000	63.200	63.200	52.079	186
2022-01-31	63.400	64.000	63.400	64.000	52.739	242
2022-01-28	63.200	63.400	63.200	63.400	52.244	93
2022-01-27	63.400	63.400	62.800	63.000	51.915	100
2022-01-26	63.800	63.800	63.400	63.400	52.244	58
2022-01-25	63.600	63.800	63.000	63.800	52.574	217
2022-01-24	64.800	64.800	62.800	63.600	52.409	673
2022-01-21	64.200	64.200	64.000	64.000	52.739	480
2022-01-20	64.200	64.400	63.800	64.400	53.068	760
2022-01-19	64.400	64.400	64.200	64.200	52.903	6
2022-01-18	64.000	64.400	63.800	64.400	53.068	226
2022-01-17	63.600	64.400	63.600	64.000	52.739	65
2022-01-14	64.800	64.800	64.000	64.000	52.739	140
2022-01-13	65.000	65.000	64.600	64.800	53.398	61
2022-01-12	65.800	66.000	65.000	65.000	53.563	334
2022-01-11	65.600	66.000	65.600	66.000	54.387	223
2022-01-10	66.000	66.200	65.600	65.600	54.057	535
2022-01-07	65.800	66.000	64.600	66.000	54.387	958
2022-01-06	66.000	66.000	65.600	65.600	54.057	289
2022-01-05	64.800	66.000	64.800	65.600	54.057	474
2022-01-04	65.200	65.800	64.400	64.800	53.398	1,383
2022-01-03	65.800	66.000	62.200	65.000	53.563	401
2021-12-31	65.600	66.000	65.200	66.000	54.387	435
2021-12-30	65.600	66.000	65.200	66.000	54.387	65
2021-12-29	65.600	65.600	65.200	65.600	54.057	59
2021-12-28	64.400	65.800	64.400	65.600	54.057	699
2021-12-27	63.200	64.400	63.200	64.400	53.068	135
2021-12-24	63.600	63.600	63.200	63.200	52.079	11
2021-12-23	65.400	65.400	63.600	63.600	52.409	1,106
2021-12-22	63.200	65.000	62.400	65.000	53.563	831
2021-12-21	62.000	63.200	61.800	63.200	52.079	582
2021-12-20	62.000	62.000	61.800	61.800	50.926	8
2021-12-17	62.800	62.800	61.800	61.800	50.926	487
2021-12-16	63.000	63.000	62.800	62.800	51.750	3
2021-12-15	62.800	62.800	62.000	62.800	51.750	173
2021-12-14	62.600	62.800	62.400	62.800	51.750	19
2021-12-13	62.800	62.800	62.600	62.600	51.585	5
2021-12-10	63.200	63.200	62.600	62.600	51.585	104
2021-12-09	63.000	63.200	63.000	63.200	52.079	68
2021-12-08	62.800	63.000	62.800	63.000	51.915	35
2021-12-07	62.600	63.000	62.600	62.600	51.585	103
2021-12-06	63.600	63.600	62.600	62.600	51.585	286
2021-12-03	62.600	64.000	62.600	63.800	52.574	385
2021-12-02	62.800	62.800	62.600	62.600	51.585	27
2021-12-01	61.800	62.600	61.800	62.600	51.585	215
2021-11-30	62.600	62.600	62.000	62.000	51.091	396
2021-11-29	62.200	63.000	62.200	63.000	51.915	65
2021-11-26	63.000	64.000	62.200	62.600	51.585	452
2021-11-25	62.200	63.000	62.200	63.000	51.915	125
2021-11-24	62.600	63.000	62.000	62.000	51.091	575
2021-11-23	63.400	63.400	62.600	62.600	51.585	517
2021-11-22	63.600	64.000	63.400	63.400	52.244	368
2021-11-19	64.000	64.000	63.400	64.000	52.739	71

← NewerPage 21 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.