Dassault Systemes SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 19.750 | 19.980 | 19.460 | 19.545 | 19.285 | 1,785,504 |
| 2026-05-07 | 19.870 | 19.930 | 19.535 | 19.865 | 19.601 | 2,333,074 |
| 2026-05-06 | 19.615 | 20.410 | 19.375 | 19.770 | 19.507 | 2,151,003 |
| 2026-05-05 | 19.250 | 19.640 | 19.220 | 19.600 | 19.340 | 1,843,752 |
| 2026-05-04 | 19.365 | 19.500 | 19.010 | 19.285 | 19.029 | 1,829,228 |
| 2026-04-30 | 18.970 | 19.150 | 18.725 | 19.095 | 18.841 | 2,220,053 |
| 2026-04-29 | 18.845 | 18.970 | 18.305 | 18.945 | 18.693 | 3,207,572 |
| 2026-04-28 | 19.320 | 19.330 | 18.740 | 18.795 | 18.545 | 1,648,524 |
| 2026-04-27 | 19.620 | 19.655 | 19.220 | 19.350 | 19.093 | 2,229,962 |
| 2026-04-24 | 19.140 | 19.690 | 18.940 | 19.595 | 19.335 | 2,651,575 |
← NewerPage 3 of 3 · 130 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.