Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	50.600	50.800	50.000	50.400	48.354	421
2026-04-29	50.000	50.600	49.600	49.800	47.779	2,042
2026-04-28	51.200	51.200	51.000	51.200	49.122	69
2026-04-27	51.000	51.200	51.000	51.200	49.122	82
2026-04-24	50.800	51.000	50.800	50.800	48.738	73
2026-04-23	51.000	51.200	50.600	50.800	48.738	706
2026-04-22	51.000	51.200	51.000	51.200	49.122	559
2026-04-21	51.200	51.600	51.000	51.200	49.122	382
2026-04-20	51.600	51.600	51.200	51.200	49.122	185
2026-04-17	50.800	51.000	50.600	50.800	48.738	199
2026-04-16	51.600	51.600	50.600	50.600	48.546	407
2026-04-15	50.800	51.400	50.800	51.400	49.314	112
2026-04-14	50.800	51.200	50.800	50.800	48.738	179
2026-04-13	51.000	51.000	50.400	50.800	48.738	370
2026-04-10	50.800	51.000	50.600	51.000	48.930	214
2026-04-09	51.200	51.200	50.600	50.600	48.546	69
2026-04-08	51.000	51.600	50.600	51.000	48.930	673
2026-04-07	50.800	50.800	50.000	50.800	48.738	412
2026-04-02	50.600	51.000	50.400	50.800	48.738	312
2026-04-01	50.000	50.800	50.000	50.800	48.738	759
2026-03-31	51.000	51.000	50.800	50.800	48.738	192
2026-03-30	51.000	51.000	51.000	51.000	48.930	88
2026-03-27	51.200	51.200	50.000	51.000	48.930	862
2026-03-26	51.400	51.400	51.200	51.200	49.122	92
2026-03-25	51.400	51.600	51.000	51.600	49.506	118
2026-03-24	50.800	51.400	50.800	51.400	49.314	287
2026-03-23	51.000	51.000	50.400	50.800	48.738	744
2026-03-20	50.600	50.800	50.600	50.800	48.738	55
2026-03-19	51.000	51.000	50.600	50.600	48.546	247
2026-03-18	51.200	51.200	50.000	51.200	49.122	403
2026-03-17	50.600	51.000	50.000	50.800	48.738	198
2026-03-16	51.200	51.200	50.400	50.600	48.546	541
2026-03-13	50.600	51.400	50.600	51.200	49.122	338
2026-03-12	50.600	50.600	50.000	50.600	48.546	139
2026-03-11	50.400	50.600	50.400	50.600	48.546	97
2026-03-10	50.000	50.600	50.000	50.400	48.354	202
2026-03-09	51.000	51.000	49.900	50.000	47.971	1,099
2026-03-06	51.400	52.000	51.200	51.200	49.122	249
2026-03-05	51.000	53.800	50.800	51.600	49.506	1,683
2026-03-04	51.000	51.000	50.600	50.600	48.546	224
2026-03-03	51.600	51.600	50.200	50.600	48.546	741
2026-03-02	51.200	51.600	50.400	50.400	48.354	305
2026-02-27	51.200	51.200	51.000	51.200	49.122	54
2026-02-26	51.200	51.200	50.800	51.200	49.122	22
2026-02-25	50.600	51.400	50.600	51.000	48.930	275
2026-02-24	50.200	50.800	50.000	50.800	48.738	405
2026-02-23	50.600	50.600	50.200	50.400	48.354	590
2026-02-20	51.000	51.000	50.200	50.400	48.354	615
2026-02-19	50.800	51.000	50.800	51.000	48.930	395
2026-02-18	50.800	53.200	50.400	50.800	48.738	1,058
2026-02-17	50.800	51.000	50.600	50.600	48.546	445
2026-02-16	51.200	51.200	50.400	51.000	48.930	145
2026-02-13	51.800	51.800	50.800	50.800	48.738	116
2026-02-12	51.600	52.400	50.800	51.400	49.314	1,388
2026-02-11	51.000	51.400	51.000	51.400	49.314	90
2026-02-10	51.200	51.200	51.000	51.200	49.122	31
2026-02-09	51.400	51.600	50.600	51.000	48.930	266
2026-02-06	51.200	51.600	50.800	51.000	48.930	727
2026-02-05	51.000	51.200	50.800	51.200	49.122	143
2026-02-04	50.800	51.000	50.800	51.000	48.930	61

← NewerPage 3 of 5 · 254 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.