Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 298.40 | 298.60 | 288.80 | 290.00 | 285.12 | 57,843 |
| 2026-05-07 | 307.60 | 309.00 | 298.20 | 298.60 | 293.58 | 65,275 |
| 2026-05-06 | 305.60 | 312.00 | 305.50 | 307.80 | 302.62 | 79,394 |
| 2026-05-05 | 299.60 | 309.00 | 296.80 | 302.60 | 297.51 | 59,278 |
| 2026-05-04 | 299.60 | 300.60 | 294.80 | 299.40 | 294.36 | 37,603 |
| 2026-04-30 | 290.60 | 297.80 | 289.20 | 296.80 | 291.81 | 57,700 |
| 2026-04-29 | 293.40 | 293.40 | 289.20 | 290.60 | 285.71 | 41,639 |
| 2026-04-28 | 292.00 | 293.80 | 287.80 | 292.20 | 287.29 | 54,629 |
| 2026-04-27 | 296.00 | 296.00 | 291.20 | 291.80 | 286.89 | 72,248 |
| 2026-04-24 | 304.00 | 304.00 | 296.40 | 296.40 | 291.41 | 55,138 |
← NewerPage 3 of 3 · 130 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.