Dassault Systemes SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 20.030 | 20.240 | 19.695 | 20.050 | 20.050 | 3,679,827 |
| 2026-07-30 | 20.850 | 20.920 | 20.210 | 20.210 | 20.210 | 2,059,708 |
| 2026-07-29 | 21.090 | 21.210 | 20.515 | 21.010 | 21.010 | 1,948,609 |
| 2026-07-28 | 20.530 | 21.030 | 20.340 | 21.010 | 21.010 | 2,184,738 |
| 2026-07-27 | 19.935 | 20.620 | 19.805 | 20.410 | 20.410 | 2,336,664 |
| 2026-07-24 | 18.520 | 20.160 | 18.520 | 19.880 | 19.880 | 4,470,250 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.2700 EUR |
| 2025-05-26 | 0.2600 EUR |
| 2024-05-27 | 0.2300 EUR |
| 2023-05-29 | 0.2100 EUR |
| 2022-05-23 | 0.1700 EUR |
| 2021-05-28 | 0.5600 EUR |
| 2020-05-28 | 0.7000 EUR |
| 2019-05-29 | 0.6500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.