Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	50.800	51.000	50.800	51.000	48.930	61
2026-02-03	50.800	51.000	50.600	50.600	48.546	304
2026-02-02	50.400	50.600	49.700	50.200	48.163	886
2026-01-30	50.600	50.800	50.000	50.200	48.163	185
2026-01-29	49.900	50.800	49.800	50.800	48.738	374
2026-01-28	49.700	50.000	49.300	49.800	47.779	318
2026-01-27	49.600	50.400	49.100	49.300	47.299	1,270
2026-01-26	50.400	50.400	49.400	49.400	47.395	1,031
2026-01-23	50.400	50.600	49.500	49.500	47.491	1,272
2026-01-22	50.200	50.400	50.000	50.400	48.354	510
2026-01-21	50.600	50.800	50.400	50.400	48.354	110
2026-01-20	51.000	51.000	49.500	50.400	48.354	1,259
2026-01-19	51.400	51.400	50.600	50.800	48.738	219
2026-01-16	50.600	52.200	50.600	51.600	49.506	909
2026-01-15	51.400	52.200	51.200	51.200	49.122	225
2026-01-14	51.000	52.200	51.000	51.600	49.506	289
2026-01-13	51.600	51.600	51.600	51.600	49.506	33
2026-01-12	51.600	51.800	51.600	51.600	49.506	63
2026-01-09	51.800	51.800	51.200	51.600	49.506	121
2026-01-08	52.200	52.600	51.600	52.000	49.889	384
2026-01-07	52.000	52.400	51.800	52.400	50.273	440
2026-01-06	51.200	52.400	51.200	52.400	50.273	175
2026-01-05	51.600	51.600	51.400	51.400	49.314	46
2026-01-02	52.600	52.600	51.400	51.800	49.698	506
2025-12-31	51.200	52.000	51.200	51.800	49.698	219
2025-12-30	50.400	51.000	50.400	51.000	48.930	51
2025-12-29	50.600	51.000	49.800	50.000	47.971	660
2025-12-24	50.200	50.600	50.000	50.200	48.163	588
2025-12-23	51.200	51.400	50.200	50.200	48.163	240
2025-12-22	50.000	51.600	49.900	51.000	48.930	719
2025-12-19	49.700	51.400	49.700	51.400	49.314	1,057
2025-12-18	50.800	51.600	50.200	51.600	49.506	565
2025-12-17	50.400	50.800	49.500	49.500	47.491	441
2025-12-16	51.600	51.600	49.600	50.200	48.163	1,030
2025-12-15	52.400	52.400	51.000	51.800	49.698	361
2025-12-12	52.000	52.000	51.200	51.800	49.698	283
2025-12-11	51.800	52.200	51.600	52.000	49.889	21
2025-12-10	52.400	52.600	51.200	51.400	49.314	152
2025-12-09	50.600	53.000	50.600	53.000	50.849	921
2025-12-08	50.400	51.000	50.200	50.200	48.163	590
2025-12-05	50.800	51.600	50.800	50.800	48.738	622
2025-12-04	51.200	51.400	50.000	50.800	48.738	1,736
2025-12-03	49.600	49.600	49.600	49.600	47.587	49
2025-12-02	49.600	49.600	49.400	49.500	47.491	254
2025-12-01	49.400	50.600	49.200	49.600	47.587	234
2025-11-28	49.000	49.400	48.900	49.400	47.395	685
2025-11-27	49.000	49.000	48.900	48.900	46.915	385
2025-11-26	48.900	49.000	48.900	49.000	47.011	379
2025-11-25	48.700	48.900	48.400	48.900	46.915	236
2025-11-24	48.800	48.800	48.000	48.700	46.723	627
2025-11-21	48.800	48.900	48.400	48.400	46.436	425
2025-11-20	48.800	48.900	48.700	48.800	46.819	37
2025-11-19	48.900	48.900	48.700	48.900	46.915	383
2025-11-18	49.000	49.100	48.700	48.800	46.819	327
2025-11-17	49.100	49.200	48.800	49.100	47.107	568
2025-11-14	49.100	49.300	49.100	49.200	47.203	82
2025-11-13	49.400	49.500	49.000	49.000	47.011	628
2025-11-12	49.500	49.500	49.200	49.200	47.203	606
2025-11-11	49.500	49.500	48.200	49.500	47.491	1,737
2025-11-10	49.800	49.800	49.400	49.500	47.491	351

← NewerPage 4 of 5 · 255 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.