Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	33.645	34.140	33.305	33.803	32.732	1,782,433
2022-12-21	33.620	33.805	33.350	33.535	32.473	286,680
2022-12-20	33.695	33.850	33.365	33.649	32.583	345,653
2022-12-19	34.340	34.420	33.920	34.099	33.019	389,506
2022-12-16	34.720	34.850	33.870	34.222	33.138	545,647
2022-12-15	35.905	35.945	34.705	35.500	34.375	513,709
2022-12-14	36.265	36.510	35.930	36.393	35.240	186,688
2022-12-13	35.640	37.235	35.300	36.427	35.273	387,463
2022-12-12	34.540	35.570	34.510	35.344	34.225	294,997
2022-12-09	34.480	35.050	34.430	34.755	33.654	311,065
2022-12-08	35.100	35.100	34.115	34.512	33.419	377,460
2022-12-07	34.905	35.075	34.475	34.799	33.697	283,268
2022-12-06	35.645	35.870	34.925	35.073	33.962	354,569
2022-12-05	36.785	36.785	35.815	36.075	34.932	742,199
2022-12-02	36.615	37.240	36.090	36.757	35.593	5,653,817
2022-12-01	36.025	36.809	36.025	36.513	35.357	1,901,481
2022-11-30	34.985	35.340	34.815	34.922	33.816	828,996
2022-11-29	35.775	35.775	34.752	34.992	33.884	294,373
2022-11-28	36.360	36.420	35.325	35.509	34.384	450,231
2022-11-25	36.215	36.345	36.030	36.219	35.072	157,161
2022-11-24	36.315	36.660	36.160	36.288	35.139	194,531
2022-11-23	36.180	36.275	35.530	36.116	34.972	239,559
2022-11-22	35.850	36.025	35.400	35.922	34.784	324,655
2022-11-21	35.660	36.320	35.590	35.985	34.845	219,399
2022-11-18	36.155	36.440	35.660	36.178	35.032	260,176
2022-11-17	36.535	36.780	36.070	36.300	35.150	215,669
2022-11-16	37.475	37.745	36.340	36.704	35.541	904,163
2022-11-15	37.580	37.580	36.995	37.306	36.124	1,023,206
2022-11-14	37.495	37.990	37.120	37.335	36.152	1,322,490
2022-11-11	36.890	37.985	36.890	37.632	36.440	675,497
2022-11-10	33.605	36.655	33.335	35.730	34.598	660,025
2022-11-09	33.820	34.305	33.705	33.841	32.769	275,006
2022-11-08	32.950	34.225	32.870	33.946	32.871	803,702
2022-11-07	33.400	33.495	32.930	33.135	32.086	259,276
2022-11-04	32.805	33.875	32.735	33.256	32.203	2,359,309
2022-11-03	33.440	33.440	32.560	32.700	31.664	393,795
2022-11-02	33.455	34.210	33.410	33.926	32.852	1,001,805
2022-11-01	34.425	34.455	33.180	34.176	33.093	342,076
2022-10-31	34.890	34.890	33.685	33.949	32.873	325,090
2022-10-28	34.195	34.875	34.195	34.545	33.450	495,991
2022-10-27	34.515	35.000	33.850	34.594	33.499	1,073,666
2022-10-26	35.585	35.785	34.255	35.519	34.394	794,500
2022-10-25	35.245	36.770	34.915	36.668	35.506	377,528
2022-10-24	34.825	35.295	34.500	34.980	33.872	335,730
2022-10-21	34.880	34.975	34.075	34.388	33.299	242,860
2022-10-20	34.160	35.705	33.990	35.445	34.322	1,260,473
2022-10-19	34.605	34.985	34.125	34.547	33.452	262,377
2022-10-18	34.895	35.275	34.600	34.841	33.737	288,098
2022-10-17	33.580	34.825	33.045	34.364	33.276	201,077
2022-10-14	33.505	34.340	33.240	33.525	32.463	1,117,266
2022-10-13	33.505	33.590	32.230	33.420	32.361	1,552,545
2022-10-12	33.625	33.930	33.445	33.652	32.586	378,938
2022-10-11	33.685	33.990	33.370	33.625	32.560	351,371
2022-10-10	34.275	34.665	33.665	33.980	32.904	628,416
2022-10-07	36.680	36.680	34.445	34.445	33.354	255,487
2022-10-06	37.125	37.190	36.535	36.799	35.634	149,697
2022-10-05	36.810	37.140	36.530	36.832	35.665	466,246
2022-10-04	36.280	37.085	35.955	37.085	35.910	600,374
2022-10-03	35.125	35.595	33.985	35.590	34.462	1,275,129
2022-09-30	34.425	35.860	34.325	34.725	33.625	628,676

← NewerPage 17 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.