Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	35.020	35.070	34.180	34.945	33.838	494,096
2022-09-28	34.520	35.280	34.210	35.105	33.993	460,317
2022-09-27	35.235	35.600	34.842	35.100	33.989	416,385
2022-09-26	34.860	35.565	34.860	35.065	33.954	1,203,247
2022-09-23	34.830	35.025	34.110	34.640	33.543	395,015
2022-09-22	35.815	36.070	34.852	35.203	34.088	389,871
2022-09-21	35.320	36.515	35.165	35.884	34.747	398,287
2022-09-20	36.190	36.510	35.360	35.638	34.509	563,498
2022-09-16	35.910	36.220	35.540	35.891	34.754	329,536
2022-09-15	37.880	37.880	36.350	36.877	35.709	331,388
2022-09-14	37.500	38.205	37.460	37.963	36.760	178,541
2022-09-13	39.720	39.885	37.670	39.699	38.441	298,566
2022-09-12	39.450	39.670	38.427	39.290	38.045	712,789
2022-09-09	38.825	39.284	38.825	39.275	38.031	441,061
2022-09-08	39.160	39.160	37.895	38.580	37.358	685,901
2022-09-07	38.450	38.795	38.300	38.552	37.331	286,969
2022-09-06	38.665	39.285	38.295	38.876	37.645	225,186
2022-09-05	37.725	38.905	37.610	38.403	37.187	419,759
2022-09-02	37.690	38.595	37.520	37.908	36.707	512,425
2022-09-01	37.880	38.350	37.105	37.340	36.157	562,948
2022-08-31	38.830	39.305	38.355	38.750	37.522	958,888
2022-08-30	38.665	39.240	38.305	38.692	37.466	511,903
2022-08-26	40.805	40.805	39.455	39.615	38.360	267,332
2022-08-25	40.520	40.685	40.255	40.564	39.279	117,557
2022-08-24	39.315	40.450	39.120	39.786	38.526	399,022
2022-08-23	40.180	40.390	39.380	39.673	38.416	442,443
2022-08-22	42.170	42.400	40.378	41.083	39.782	1,357,943
2022-08-19	42.670	43.005	42.470	42.655	41.304	1,313,494
2022-08-18	42.480	43.040	42.250	42.718	41.365	529,953
2022-08-17	42.810	43.090	42.460	42.558	41.210	229,155
2022-08-16	43.395	43.395	42.530	42.891	41.533	304,512
2022-08-15	42.845	43.395	42.810	43.302	41.930	139,906
2022-08-12	42.830	43.340	42.688	42.910	41.551	994,290
2022-08-11	42.900	43.330	42.660	43.025	41.662	391,908
2022-08-10	41.670	42.995	41.515	42.835	41.478	424,515
2022-08-09	42.715	42.730	41.865	42.032	40.701	800,490
2022-08-08	42.285	43.010	42.255	42.615	41.265	449,772
2022-08-05	42.970	43.255	41.895	42.255	40.916	317,622
2022-08-04	42.480	43.350	42.405	43.008	41.646	233,806
2022-08-03	41.720	42.465	41.720	42.093	40.759	452,555
2022-08-02	41.755	41.860	41.410	41.684	40.363	415,829
2022-08-01	41.545	42.265	41.415	41.951	40.623	280,307
2022-07-29	41.350	42.060	41.245	41.664	40.344	185,561
2022-07-28	40.550	41.070	40.080	40.585	39.299	369,781
2022-07-27	39.435	40.310	39.020	40.154	38.882	409,731
2022-07-26	39.165	40.050	38.460	39.391	38.143	1,243,091
2022-07-25	39.155	39.440	38.800	39.227	37.984	763,443
2022-07-22	39.055	40.080	38.925	39.429	38.181	648,189
2022-07-21	38.920	39.635	38.800	39.099	37.861	1,262,264
2022-07-20	38.125	39.160	38.125	38.969	37.734	212,471
2022-07-19	37.715	38.355	37.385	38.096	36.890	673,010
2022-07-18	38.220	38.485	37.840	38.275	37.063	323,647
2022-07-15	37.190	38.245	36.975	37.767	36.571	530,895
2022-07-14	36.745	37.200	36.680	36.979	35.808	310,408
2022-07-13	36.840	37.200	36.380	37.019	35.847	634,841
2022-07-12	36.980	37.625	36.285	36.995	35.823	219,267
2022-07-11	36.525	37.147	36.365	36.854	35.687	1,393,079
2022-07-08	37.265	37.405	36.325	37.076	35.901	166,596
2022-07-07	36.820	37.395	36.475	37.160	35.983	365,572
2022-07-06	35.800	36.752	35.175	35.920	34.782	350,344

← NewerPage 18 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.