Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	47.410	47.870	46.945	47.130	45.435	425,726
2022-01-10	48.495	48.495	46.580	46.580	44.905	526,711
2022-01-07	48.200	48.825	47.475	48.197	46.464	482,575
2022-01-06	48.900	49.410	48.350	48.685	46.935	304,886
2022-01-05	50.740	50.970	50.050	50.568	48.749	308,963
2022-01-04	51.410	51.980	50.730	51.362	49.516	576,422
2021-12-31	52.540	52.600	52.225	52.301	50.421	55,504
2021-12-30	53.490	53.500	52.550	52.838	50.939	351,206
2021-12-29	53.400	53.680	52.800	53.223	51.310	312,348
2021-12-24	52.600	52.750	52.460	52.604	50.713	30,947
2021-12-23	51.965	52.840	51.965	52.780	50.882	170,735
2021-12-22	51.750	52.660	51.670	51.740	49.880	906,502
2021-12-21	52.230	52.230	51.360	51.640	49.783	302,038
2021-12-20	50.990	51.760	50.620	51.586	49.731	289,231
2021-12-17	52.150	52.300	50.850	51.592	49.737	650,481
2021-12-16	54.320	54.450	52.320	53.578	51.651	399,038
2021-12-15	51.750	52.870	51.620	52.469	50.582	677,229
2021-12-14	52.690	52.910	51.450	51.966	50.097	596,890
2021-12-13	53.410	53.560	52.620	52.939	51.036	160,117
2021-12-10	53.680	53.680	52.640	53.016	51.110	168,844
2021-12-09	53.840	54.210	53.480	53.792	51.858	328,931
2021-12-08	53.790	54.630	53.280	53.791	51.857	659,276
2021-12-07	52.190	53.710	52.100	53.242	51.327	428,983
2021-12-06	52.180	52.430	51.628	51.774	49.912	412,788
2021-12-03	52.380	53.200	51.580	51.996	50.127	402,616
2021-12-02	53.380	53.482	51.970	53.212	51.299	303,656
2021-12-01	53.990	54.100	52.720	53.680	51.750	263,310
2021-11-30	53.390	54.180	53.050	53.621	51.693	926,419
2021-11-29	53.110	53.770	53.000	53.494	51.571	280,092
2021-11-26	51.860	53.730	51.200	52.680	50.786	856,120
2021-11-25	52.520	53.280	52.520	53.009	51.103	442,299
2021-11-24	53.140	53.720	50.890	51.455	49.604	718,670
2021-11-23	55.000	55.000	53.020	53.227	51.314	766,475
2021-11-22	56.330	56.740	55.330	56.024	54.010	252,653
2021-11-19	55.440	56.800	55.300	56.437	54.408	314,180
2021-11-18	54.920	55.550	54.900	54.910	52.936	92,796
2021-11-17	55.180	55.560	55.090	55.170	53.186	480,301
2021-11-16	55.550	55.660	54.630	55.265	53.278	306,395
2021-11-15	55.320	55.500	54.880	55.198	53.214	181,409
2021-11-12	54.700	55.250	54.520	55.001	53.023	195,298
2021-11-11	53.770	54.860	53.420	54.664	52.699	228,756
2021-11-10	54.750	55.180	53.310	54.332	52.379	696,978
2021-11-09	54.600	55.190	54.500	54.876	52.903	234,239
2021-11-08	54.758	54.930	54.110	54.769	52.799	401,676
2021-11-05	54.290	54.990	53.950	54.427	52.470	415,199
2021-11-04	53.350	54.560	52.930	54.001	52.060	185,252
2021-11-03	51.980	53.090	51.980	52.694	50.799	591,762
2021-11-02	50.610	51.970	50.520	51.447	49.597	790,112
2021-11-01	50.690	50.850	50.280	50.620	48.800	43,216
2021-10-29	49.970	50.450	49.400	50.373	48.561	292,913
2021-10-28	47.675	50.280	47.485	50.100	48.299	126,474
2021-10-27	47.220	47.370	46.800	47.127	45.433	288,082
2021-10-26	46.795	47.265	46.635	47.076	45.383	162,933
2021-10-25	46.995	46.995	46.540	46.753	45.072	191,128
2021-10-22	47.000	47.290	46.630	46.791	45.108	171,789
2021-10-21	46.330	47.000	46.330	46.766	45.085	1,003,557
2021-10-20	46.550	46.985	46.280	46.548	44.874	140,725
2021-10-19	46.455	46.565	45.960	46.324	44.659	139,516
2021-10-18	45.825	46.285	45.510	46.143	44.483	258,156
2021-10-15	46.125	46.155	45.615	45.876	44.226	260,991

← NewerPage 21 of 22 · 1,261 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.