Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	52.200	52.200	52.000	52.200	46.546	348
2024-11-27	52.400	52.400	52.000	52.000	46.368	123
2024-11-26	52.600	52.600	52.000	52.400	46.725	751
2024-11-25	51.800	52.200	51.800	52.200	46.546	363
2024-11-22	51.600	52.000	51.600	52.000	46.368	281
2024-11-21	51.800	52.000	51.800	51.800	46.190	71
2024-11-20	52.000	52.000	51.800	51.800	46.190	20
2024-11-19	52.000	52.000	51.800	51.800	46.190	36
2024-11-18	52.200	52.200	51.800	51.800	46.190	172
2024-11-15	52.400	52.400	51.600	51.600	46.011	268
2024-11-14	52.400	52.600	52.200	52.600	46.903	53
2024-11-13	52.800	52.800	52.400	52.400	46.725	41
2024-11-12	52.600	53.200	52.400	53.000	47.260	1,919
2024-11-11	53.000	53.400	53.000	53.400	47.616	117
2024-11-08	53.200	53.200	52.600	53.200	47.438	434
2024-11-07	51.800	53.400	51.600	53.400	47.616	785
2024-11-06	52.200	52.200	51.800	51.800	46.190	208
2024-11-05	51.600	52.200	51.600	52.200	46.546	323
2024-11-04	51.200	52.200	51.200	51.400	45.833	339
2024-11-01	51.400	51.600	51.000	51.200	45.655	152
2024-10-31	50.400	51.400	50.400	51.400	45.833	401
2024-10-30	50.400	50.600	50.200	50.200	44.763	218
2024-10-29	50.800	50.800	50.400	50.400	44.941	115
2024-10-28	50.400	50.800	50.400	50.800	45.298	95
2024-10-25	50.200	50.800	50.000	50.000	44.585	207
2024-10-24	50.200	50.200	50.000	50.000	44.585	242
2024-10-23	50.600	50.600	50.200	50.200	44.763	191
2024-10-22	50.200	51.600	50.200	50.600	45.120	368
2024-10-21	49.600	50.600	49.600	50.200	44.763	984
2024-10-18	50.800	51.000	49.800	49.800	44.406	2,190
2024-10-17	50.400	52.000	50.200	50.600	45.120	883
2024-10-16	50.400	50.800	50.400	50.400	44.941	541
2024-10-15	51.000	51.000	50.200	50.600	45.120	165
2024-10-14	51.000	51.000	50.800	50.800	45.298	300
2024-10-11	51.600	51.600	50.600	51.200	45.655	1,160
2024-10-10	51.600	51.800	51.400	51.400	45.833	544
2024-10-09	51.400	51.800	51.400	51.600	46.011	262
2024-10-08	51.400	52.000	51.200	51.400	45.833	398
2024-10-07	51.400	52.000	51.400	51.600	46.011	595
2024-10-04	52.000	52.800	51.600	52.000	46.368	337
2024-10-03	52.600	52.600	52.000	52.000	46.368	87
2024-10-02	52.000	53.000	51.800	52.600	46.903	217
2024-10-01	52.600	52.600	51.800	51.800	46.190	211
2024-09-30	52.800	53.200	52.800	52.800	47.081	588
2024-09-27	53.200	53.800	53.000	53.400	47.616	622
2024-09-26	53.000	53.400	52.800	53.200	47.438	430
2024-09-25	52.800	53.000	52.400	53.000	47.260	647
2024-09-24	51.200	52.400	51.200	52.400	46.725	322
2024-09-23	52.000	52.000	51.000	51.000	45.476	883
2024-09-20	51.400	52.000	51.000	51.000	45.476	917
2024-09-19	50.800	52.000	50.800	51.600	46.011	1,854
2024-09-18	51.400	51.800	51.000	51.200	45.655	138
2024-09-17	51.800	52.000	50.800	51.400	45.833	1,437
2024-09-16	51.800	52.000	51.400	51.600	46.011	338
2024-09-13	51.600	51.800	51.400	51.400	45.833	695
2024-09-12	51.600	51.800	51.600	51.800	46.190	53
2024-09-11	52.000	52.000	51.600	51.600	46.011	188
2024-09-10	51.400	52.200	51.400	52.000	46.368	811
2024-09-09	52.400	52.400	51.600	51.600	46.011	395
2024-09-06	53.000	53.000	52.000	52.400	46.725	661

← NewerPage 9 of 22 · 1,281 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.