Dassault Systèmes SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	38.135	38.185	37.465	37.512	36.323	760,024
2023-03-20	37.630	38.245	37.485	37.754	36.559	853,471
2023-03-17	38.425	38.605	37.515	38.139	36.931	1,593,010
2023-03-16	36.875	38.270	36.295	37.493	36.306	976,690
2023-03-15	36.755	37.030	36.100	36.648	35.487	524,371
2023-03-14	36.235	37.095	36.220	36.764	35.600	438,216
2023-03-13	36.280	36.435	35.665	36.173	35.027	1,082,935
2023-03-10	36.240	36.545	35.790	36.198	35.052	534,155
2023-03-09	36.900	36.935	36.225	36.749	35.585	299,594
2023-03-08	36.900	37.015	36.490	36.817	35.651	264,633
2023-03-07	36.970	37.525	36.955	37.270	36.090	463,388
2023-03-06	37.355	37.370	37.020	37.168	35.990	474,877
2023-03-03	36.640	37.200	36.610	37.058	35.884	367,473
2023-03-02	35.875	36.545	35.735	36.243	35.095	765,732
2023-03-01	36.700	36.810	36.005	36.333	35.182	332,356
2023-02-28	36.760	36.775	36.210	36.558	35.400	500,758
2023-02-27	37.080	37.200	36.765	37.041	35.868	341,253
2023-02-24	37.690	37.695	36.795	37.096	35.921	293,048
2023-02-23	37.845	38.035	37.380	37.740	36.545	1,052,488
2023-02-22	37.245	38.040	37.070	37.638	36.446	558,366
2023-02-21	37.235	37.425	36.900	37.193	36.014	185,589
2023-02-20	37.515	37.595	37.240	37.405	36.220	199,120
2023-02-17	38.110	38.110	37.350	37.518	36.330	418,550
2023-02-16	38.240	38.845	38.100	38.428	37.211	546,056
2023-02-15	37.860	38.545	37.710	38.008	36.805	344,457
2023-02-14	37.480	38.385	37.425	37.884	36.684	592,763
2023-02-13	37.030	37.464	36.815	37.251	36.071	266,394
2023-02-10	37.445	37.500	36.545	36.897	35.729	432,102
2023-02-09	38.035	38.145	37.610	37.717	36.523	228,324
2023-02-08	38.430	38.515	37.780	37.939	36.737	447,201
2023-02-07	38.055	38.130	37.685	37.908	36.707	402,885
2023-02-06	38.190	38.845	37.750	38.280	37.068	372,375
2023-02-03	38.205	38.555	37.540	37.890	36.690	559,804
2023-02-02	35.890	38.730	35.600	35.738	34.606	2,447,530
2023-02-01	34.205	34.720	33.900	34.531	33.438	456,809
2023-01-31	33.505	34.065	33.370	33.941	32.866	574,699
2023-01-30	33.560	33.650	33.130	33.441	32.382	780,020
2023-01-27	34.370	34.370	33.380	33.756	32.686	1,289,316
2023-01-26	34.480	34.600	34.125	34.388	33.299	631,932
2023-01-25	34.660	34.700	33.915	34.154	33.072	406,130
2023-01-24	34.435	34.742	34.250	34.624	33.527	559,575
2023-01-23	34.460	34.650	34.235	34.434	33.344	524,417
2023-01-20	34.825	35.010	34.240	34.568	33.473	712,254
2023-01-19	35.610	35.795	34.815	34.938	33.832	1,965,311
2023-01-18	36.230	36.385	35.575	35.911	34.773	550,887
2023-01-17	35.485	35.835	35.065	35.364	34.244	578,010
2023-01-16	35.790	35.855	35.450	35.544	34.418	362,613
2023-01-13	34.995	35.865	34.965	35.310	34.192	514,232
2023-01-12	34.905	35.325	34.569	34.736	33.635	754,493
2023-01-11	34.920	35.325	34.760	34.887	33.782	540,843
2023-01-10	34.790	34.820	34.360	34.383	33.294	460,107
2023-01-09	35.000	35.035	34.110	34.189	33.106	569,512
2023-01-06	34.885	35.085	34.235	34.437	33.346	381,621
2023-01-05	34.880	35.420	34.880	35.118	34.005	336,019
2023-01-04	34.480	35.175	34.465	34.858	33.754	323,106
2023-01-03	33.880	34.690	33.880	34.098	33.018	625,881
2022-12-30	33.800	33.930	33.488	33.766	32.697	392,932
2022-12-29	33.250	34.080	33.095	33.746	32.677	340,491
2022-12-28	33.565	33.710	33.293	33.397	32.340	171,242
2022-12-23	33.500	33.660	33.160	33.370	32.313	191,685

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2700 EUR
2025-05-23	0.2600 EUR
2024-05-24	0.2300 EUR
2023-05-26	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.