Immobiliere Dassault SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 51.200 | 51.200 | 50.600 | 50.600 | 48.546 | 260 |
| 2026-05-07 | 50.200 | 51.400 | 50.000 | 51.000 | 48.930 | 1,850 |
| 2026-05-06 | 50.000 | 50.200 | 50.000 | 50.200 | 48.163 | 367 |
| 2026-05-05 | 49.600 | 50.200 | 49.400 | 50.000 | 47.971 | 462 |
| 2026-05-04 | 50.200 | 50.400 | 49.200 | 50.200 | 48.163 | 1,840 |
| 2026-04-30 | 50.600 | 50.800 | 50.000 | 50.400 | 48.354 | 421 |
| 2026-04-29 | 50.000 | 50.600 | 49.600 | 49.800 | 47.779 | 2,042 |
| 2026-04-28 | 51.200 | 51.200 | 51.000 | 51.200 | 49.122 | 69 |
| 2026-04-27 | 51.000 | 51.200 | 51.000 | 51.200 | 49.122 | 82 |
| 2026-04-24 | 50.800 | 51.000 | 50.800 | 50.800 | 48.738 | 73 |
← NewerPage 3 of 3 · 130 trading days
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.