Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	35.190	35.465	34.210	34.812	33.710	310,773
2022-07-04	35.400	35.700	34.870	35.289	34.172	199,471
2022-07-01	34.565	35.455	34.490	35.320	34.201	331,626
2022-06-30	35.565	35.625	34.165	35.101	33.990	755,472
2022-06-29	35.900	36.440	35.280	35.891	34.755	1,166,332
2022-06-28	36.580	36.835	36.065	36.335	35.184	784,232
2022-06-27	37.095	37.165	36.045	36.596	35.437	1,467,586
2022-06-24	35.305	36.750	35.225	36.635	35.475	930,455
2022-06-23	33.905	35.105	33.540	34.572	33.477	2,154,564
2022-06-22	33.875	34.300	33.215	33.811	32.740	452,782
2022-06-21	33.935	34.400	33.885	34.078	32.999	677,194
2022-06-20	33.740	34.315	33.645	33.847	32.775	388,168
2022-06-17	33.400	34.155	33.340	33.714	32.646	1,060,588
2022-06-16	34.295	34.550	33.160	33.533	32.471	824,594
2022-06-15	33.645	34.535	33.630	34.241	33.157	2,416,956
2022-06-14	34.835	34.835	33.395	33.847	32.775	1,079,768
2022-06-13	35.395	35.675	34.065	34.416	33.326	1,222,442
2022-06-10	37.500	37.610	35.905	36.630	35.469	1,404,442
2022-06-09	38.355	38.355	37.510	37.735	36.540	1,036,660
2022-06-08	38.865	38.865	38.340	38.538	37.317	1,202,744
2022-06-07	38.290	38.805	38.205	38.616	37.393	1,175,422
2022-06-06	39.135	39.855	39.135	39.651	38.395	1,025,537
2022-06-01	39.310	39.390	38.730	38.899	37.667	2,190,470
2022-05-31	40.295	40.295	39.182	39.432	38.183	3,693,683
2022-05-30	39.800	40.865	39.800	39.830	38.568	1,449,127
2022-05-27	38.525	39.545	37.905	39.222	37.979	1,426,316
2022-05-26	37.885	38.460	37.515	38.180	36.971	959,682
2022-05-25	37.320	37.825	37.190	37.623	36.431	1,503,745
2022-05-24	38.235	38.490	37.215	37.736	36.540	4,446,592
2022-05-23	38.670	38.835	38.240	38.549	37.328	2,663,965
2022-05-20	37.720	38.715	37.715	38.451	37.069	180,159
2022-05-19	36.510	37.865	36.295	37.006	35.675	1,325,507
2022-05-18	38.345	38.345	36.985	37.193	35.855	1,655,394
2022-05-17	38.145	38.760	37.615	38.197	36.824	436,828
2022-05-16	38.050	38.305	37.720	37.928	36.564	281,429
2022-05-13	37.600	38.250	37.550	38.043	36.675	371,145
2022-05-12	37.505	37.695	36.220	37.066	35.733	3,382,551
2022-05-11	38.795	38.795	37.600	38.147	36.775	375,251
2022-05-10	38.500	38.900	38.035	38.310	36.933	697,349
2022-05-09	39.100	39.750	37.734	38.113	36.743	814,464
2022-05-06	40.995	41.135	38.600	39.423	38.005	2,199,648
2022-05-05	42.480	42.890	41.475	41.978	40.469	1,187,504
2022-05-04	41.600	41.885	41.220	41.470	39.979	842,001
2022-05-03	41.600	42.510	41.475	42.045	40.534	815,552
2022-04-29	43.100	43.175	42.330	42.529	41.000	746,208
2022-04-28	41.115	42.785	41.005	42.714	41.178	786,892
2022-04-27	39.890	40.815	39.020	40.063	38.622	1,345,458
2022-04-26	40.250	40.365	38.485	39.659	38.233	1,226,570
2022-04-25	39.750	40.095	39.305	39.731	38.302	1,119,340
2022-04-22	40.030	40.535	39.920	40.178	38.733	1,042,989
2022-04-21	40.395	41.650	40.360	40.873	39.403	2,414,029
2022-04-20	40.290	40.550	39.800	40.217	38.771	1,006,724
2022-04-19	40.580	40.580	39.465	40.251	38.804	808,114
2022-04-14	40.800	41.365	40.520	40.939	39.467	1,487,878
2022-04-13	40.575	40.775	39.765	40.169	38.724	759,829
2022-04-12	40.200	41.520	39.775	40.903	39.432	982,540
2022-04-11	41.775	41.910	40.310	40.990	39.516	812,680
2022-04-08	43.980	44.050	41.780	42.112	40.598	622,946
2022-04-07	44.240	44.285	43.395	43.796	42.221	588,598
2022-04-06	45.930	45.930	43.885	44.572	42.969	581,827

← NewerPage 19 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.