Immobiliere Dassault SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 49.400 | 49.500 | 49.000 | 49.000 | 47.011 | 628 |
| 2025-11-12 | 49.500 | 49.500 | 49.200 | 49.200 | 47.203 | 606 |
| 2025-11-11 | 49.500 | 49.500 | 48.200 | 49.500 | 47.491 | 1,737 |
| 2025-11-10 | 49.800 | 49.800 | 49.400 | 49.500 | 47.491 | 351 |
| 2025-11-07 | 49.900 | 49.900 | 49.500 | 49.600 | 47.587 | 268 |
| 2025-11-06 | 49.900 | 50.000 | 49.900 | 49.900 | 47.875 | 158 |
| 2025-11-05 | 49.900 | 50.000 | 49.700 | 50.000 | 47.971 | 165 |
| 2025-11-04 | 49.800 | 50.000 | 49.700 | 50.000 | 47.971 | 141 |
| 2025-11-03 | 49.700 | 50.000 | 49.600 | 50.000 | 47.971 | 784 |
| 2025-10-31 | 50.000 | 50.000 | 49.700 | 49.700 | 47.683 | 760 |
| 2025-10-30 | 49.900 | 50.200 | 49.700 | 50.000 | 47.971 | 789 |
| 2025-10-29 | 50.000 | 50.400 | 49.900 | 50.000 | 47.971 | 580 |
| 2025-10-28 | 49.900 | 50.400 | 49.900 | 50.000 | 47.971 | 585 |
| 2025-10-27 | 49.900 | 50.400 | 49.900 | 49.900 | 47.875 | 767 |
| 2025-10-24 | 49.900 | 50.000 | 49.900 | 49.900 | 47.875 | 224 |
| 2025-10-23 | 50.200 | 50.400 | 49.900 | 49.900 | 47.875 | 597 |
← NewerPage 5 of 5 · 256 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.