Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	53.200	53.400	52.800	53.000	47.260	401
2025-05-22	53.400	53.600	53.200	53.200	47.438	122
2025-05-21	53.400	53.400	53.200	53.400	47.616	1,091
2025-05-20	53.600	53.600	53.000	53.400	47.616	412
2025-05-19	53.200	53.600	53.000	53.600	47.795	131
2025-05-16	53.400	53.800	52.400	53.600	47.795	615
2025-05-15	53.800	53.800	53.000	53.400	47.616	346
2025-05-14	54.200	54.200	52.600	53.800	47.973	364
2025-05-13	53.000	54.400	52.400	54.200	48.330	1,334
2025-05-12	53.400	53.600	53.000	53.200	47.438	306
2025-05-09	53.200	53.600	52.200	53.600	47.795	277
2025-05-08	52.800	53.400	52.800	53.400	47.616	121
2025-05-07	53.000	53.000	53.000	53.000	47.260	72
2025-05-06	53.200	53.400	53.000	53.000	47.260	63
2025-05-05	53.200	53.400	53.000	53.400	47.616	307
2025-05-02	53.400	53.400	53.200	53.200	47.438	81
2025-04-30	53.000	53.400	53.000	53.400	47.616	103
2025-04-29	52.800	53.000	52.800	53.000	47.260	109
2025-04-28	53.000	53.000	53.000	53.000	47.260	55
2025-04-25	53.400	53.400	53.200	53.400	47.616	127
2025-04-24	53.200	53.400	52.400	52.400	46.725	121
2025-04-23	52.200	53.400	52.200	53.400	47.616	357
2025-04-22	52.200	52.200	52.200	52.200	46.546	59
2025-04-17	52.400	52.400	52.000	52.200	46.546	1,173
2025-04-16	52.400	52.400	52.400	52.400	46.725	1
2025-04-15	52.200	53.400	52.200	52.600	46.903	661
2025-04-14	51.400	52.200	51.200	52.200	46.546	481
2025-04-11	50.800	51.400	50.600	51.400	45.833	3,628
2025-04-10	50.800	51.000	50.400	50.600	45.120	300
2025-04-09	51.200	51.400	50.600	50.600	45.120	622
2025-04-08	50.200	51.200	50.200	51.000	45.476	686
2025-04-07	50.600	50.600	48.000	49.500	44.139	705
2025-04-04	52.000	52.000	51.000	51.000	45.476	396
2025-04-03	53.400	53.400	52.000	52.200	46.546	590
2025-04-02	52.800	53.600	52.800	53.600	47.795	71
2025-04-01	54.000	54.000	52.800	52.800	47.081	134
2025-03-31	53.600	54.000	51.800	54.000	48.151	1,266
2025-03-28	51.800	52.000	51.400	51.800	46.190	110
2025-03-27	51.600	52.000	51.600	52.000	46.368	37
2025-03-26	51.200	51.600	51.200	51.600	46.011	26
2025-03-25	51.600	52.000	51.000	51.200	45.655	859
2025-03-24	51.600	52.000	51.400	51.600	46.011	201
2025-03-21	52.000	52.600	51.600	51.600	46.011	415
2025-03-20	51.800	52.000	51.800	51.800	46.190	93
2025-03-19	52.000	52.200	51.600	52.000	46.368	225
2025-03-18	52.400	52.600	52.000	52.000	46.368	272
2025-03-17	52.600	52.600	52.400	52.400	46.725	221
2025-03-14	52.800	53.000	52.600	52.600	46.903	383
2025-03-13	52.600	52.800	52.600	52.800	47.081	52
2025-03-12	53.000	53.000	52.800	52.800	47.081	51
2025-03-11	52.000	53.000	52.000	53.000	47.260	264
2025-03-10	53.000	53.000	51.800	52.800	47.081	934
2025-03-07	53.000	53.000	51.800	53.000	47.260	745
2025-03-06	51.200	52.800	50.800	52.600	46.903	1,752
2025-03-05	50.800	51.200	50.800	50.800	45.298	175
2025-03-04	51.000	51.000	50.600	51.000	45.476	355
2025-03-03	51.000	51.200	51.000	51.200	45.655	95
2025-02-28	51.000	51.400	51.000	51.000	45.476	497
2025-02-27	51.400	51.600	50.800	51.200	45.655	539
2025-02-26	51.400	51.400	51.000	51.400	45.833	1,169

← NewerPage 7 of 22 · 1,284 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.