Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 301.60 | 305.00 | 298.20 | 298.20 | 298.20 | 85,271 |
| 2026-07-30 | 302.40 | 303.60 | 300.00 | 300.00 | 300.00 | 56,431 |
| 2026-07-29 | 308.00 | 308.20 | 301.20 | 303.00 | 303.00 | 48,162 |
| 2026-07-28 | 307.80 | 311.60 | 306.40 | 310.20 | 310.20 | 68,190 |
| 2026-07-27 | 302.40 | 308.00 | 298.40 | 304.80 | 304.80 | 83,550 |
| 2026-07-24 | 304.00 | 306.60 | 299.20 | 299.20 | 299.20 | 60,531 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 4.7800 EUR |
| 2025-05-20 | 4.7200 EUR |
| 2024-05-20 | 3.3700 EUR |
| 2023-05-22 | 3.0000 EUR |
| 2022-05-23 | 2.4900 EUR |
| 2021-05-18 | 12.3000 EUR |
| 2019-05-22 | 21.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.