Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	45.675	46.490	45.580	46.040	44.385	308,372
2022-04-04	44.500	45.715	44.350	45.585	43.946	641,726
2022-04-01	44.785	44.785	44.121	44.321	42.728	1,252,875
2022-03-31	45.675	45.905	44.645	45.085	43.464	602,512
2022-03-30	46.060	46.060	45.300	45.435	43.801	190,633
2022-03-29	45.010	46.250	44.905	45.741	44.096	384,716
2022-03-28	44.840	45.155	44.190	44.617	43.013	387,932
2022-03-25	44.780	45.970	44.480	45.130	43.507	222,986
2022-03-24	45.110	45.345	44.740	45.007	43.389	185,041
2022-03-23	45.550	45.790	44.700	45.130	43.507	272,861
2022-03-22	44.720	45.200	44.105	44.430	42.833	383,751
2022-03-21	45.275	45.300	44.345	44.769	43.159	309,898
2022-03-18	44.645	45.557	44.030	45.363	43.732	802,536
2022-03-17	44.020	44.685	43.820	44.375	42.780	1,005,851
2022-03-16	42.895	44.245	42.890	43.723	42.151	930,170
2022-03-15	41.915	42.495	41.280	42.068	40.556	413,941
2022-03-14	41.345	42.585	40.545	41.726	40.225	370,459
2022-03-11	41.540	42.110	40.175	41.754	40.253	383,593
2022-03-10	42.000	42.270	41.105	41.936	40.428	2,303,922
2022-03-09	41.595	42.060	40.370	41.490	39.998	749,828
2022-03-08	42.995	43.695	40.035	41.503	40.011	885,941
2022-03-07	41.325	43.985	41.010	43.505	41.940	847,586
2022-03-04	42.270	43.480	42.140	42.140	40.625	527,291
2022-03-03	43.545	44.240	42.950	43.529	41.964	480,517
2022-03-02	43.350	44.475	43.155	43.775	42.201	911,854
2022-03-01	43.325	43.975	42.350	43.024	41.477	866,227
2022-02-28	41.340	43.695	41.205	43.143	41.592	665,627
2022-02-25	41.735	42.110	41.220	41.674	40.176	564,400
2022-02-24	38.905	40.870	38.850	40.804	39.337	662,903
2022-02-23	39.930	41.055	39.930	40.742	39.277	298,143
2022-02-22	38.550	40.480	38.550	39.819	38.387	366,165
2022-02-21	40.905	40.920	39.685	39.990	38.553	226,566
2022-02-18	41.545	42.100	40.685	40.690	39.227	362,039
2022-02-17	41.025	42.340	41.025	41.884	40.378	1,446,565
2022-02-16	40.940	41.540	40.825	41.240	39.757	424,835
2022-02-15	40.385	41.280	40.185	40.245	38.798	414,160
2022-02-14	40.160	40.275	39.300	40.098	38.656	361,573
2022-02-11	41.330	41.525	40.709	40.709	39.245	353,549
2022-02-10	42.700	42.700	41.320	41.866	40.360	352,727
2022-02-09	42.320	42.515	41.955	42.303	40.782	1,169,536
2022-02-08	42.430	42.430	40.850	41.269	39.785	775,062
2022-02-07	42.835	42.900	42.265	42.518	40.989	406,693
2022-02-04	42.200	42.830	41.815	42.524	40.995	1,089,599
2022-02-03	43.040	43.475	41.260	42.109	40.595	1,360,290
2022-02-02	42.440	43.465	42.210	42.712	41.176	649,801
2022-02-01	42.705	43.035	41.800	42.767	41.230	721,130
2022-01-31	41.885	42.454	41.625	42.158	40.642	697,170
2022-01-28	40.660	41.100	40.315	40.961	39.488	515,821
2022-01-27	41.360	42.135	40.730	40.978	39.504	604,227
2022-01-26	42.595	42.845	41.955	42.215	40.697	638,776
2022-01-25	43.255	43.475	42.160	42.240	40.721	787,225
2022-01-24	44.650	44.650	42.675	43.099	41.549	411,168
2022-01-21	45.520	46.145	45.025	45.142	43.519	435,570
2022-01-20	45.785	46.235	45.110	45.912	44.261	239,977
2022-01-19	44.905	46.180	44.705	45.800	44.154	255,133
2022-01-18	45.955	45.955	44.865	45.023	43.405	758,258
2022-01-17	45.650	46.320	45.040	46.011	44.357	505,554
2022-01-14	45.460	45.840	45.220	45.537	43.900	1,228,077
2022-01-13	47.060	47.105	45.992	46.421	44.752	673,074
2022-01-12	47.545	47.745	46.910	47.058	45.366	321,357

← NewerPage 20 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.