Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	23.740	23.960	23.560	23.903	23.587	2,454,156
2026-01-27	24.150	24.170	23.550	23.670	23.356	4,841
2026-01-26	23.800	24.120	23.610	24.040	23.722	1,433,348
2026-01-23	23.860	23.990	23.640	23.840	23.524	1,966,106
2026-01-22	23.700	23.880	23.300	23.436	23.126	2,795,711
2026-01-21	23.470	23.530	23.210	23.450	23.139	715,084
2026-01-20	23.250	23.640	23.150	23.459	23.148	283,904
2026-01-19	23.740	23.880	23.270	23.281	22.972	1,138,771
2026-01-16	24.060	24.200	23.800	24.150	23.830	332,732
2026-01-15	24.120	24.570	24.050	24.240	23.919	587,640
2026-01-14	24.400	24.440	24.020	24.360	24.037	241,060
2026-01-13	24.700	24.880	24.300	24.360	24.037	239,137
2026-01-12	24.840	24.930	24.660	24.790	24.462	344,548
2026-01-09	24.290	24.910	24.230	24.750	24.422	180,155
2026-01-08	24.170	24.270	23.990	24.200	23.879	180,551
2026-01-07	23.830	24.140	23.790	24.140	23.820	412,252
2026-01-06	23.870	23.920	23.090	23.670	23.356	418,980
2026-01-05	23.470	24.050	23.450	24.045	23.726	36,637
2026-01-02	23.900	24.380	23.270	23.430	23.120	50,907
2025-12-31	23.920	24.000	23.800	23.800	23.485	1,491
2025-12-30	23.650	23.940	23.620	23.940	23.623	63,475
2025-12-29	23.670	23.770	23.585	23.650	23.337	58,180
2025-12-24	23.650	23.710	23.610	23.660	23.347	1,013
2025-12-23	23.740	23.810	23.540	23.660	23.347	13,434
2025-12-22	23.600	23.750	23.550	23.710	23.396	218,066
2025-12-19	23.660	23.701	23.530	23.700	23.386	21,737
2025-12-18	23.600	23.760	23.510	23.729	23.414	692,321
2025-12-17	23.490	23.639	23.280	23.585	23.273	1,592,352
2025-12-16	23.370	23.480	23.250	23.390	23.080	169,379
2025-12-15	23.490	23.660	23.330	23.569	23.257	2,535,158
2025-12-12	23.210	23.550	23.160	23.510	23.199	7,846,885
2025-12-11	22.900	23.350	22.800	23.135	22.828	913,718
2025-12-10	23.280	23.300	22.910	23.020	22.715	606,992
2025-12-09	23.410	23.560	23.310	23.360	23.051	719,958
2025-12-08	23.730	23.990	23.590	23.590	23.278	2,019,720
2025-12-05	23.840	23.950	23.460	23.695	23.381	1,849,924
2025-12-04	23.400	23.970	23.390	23.830	23.514	1,170,796
2025-12-03	23.380	23.430	23.090	23.320	23.011	884,526
2025-12-02	23.810	23.860	23.410	23.420	23.110	454,960
2025-12-01	23.990	24.050	23.620	23.840	23.524	898,887
2025-11-28	24.160	24.180	24.020	24.112	23.792	22,583
2025-11-27	24.080	24.310	24.050	24.110	23.791	397,093
2025-11-26	24.130	24.180	23.840	24.121	23.802	1,542,515
2025-11-25	23.760	23.960	23.480	23.920	23.603	1,541,236
2025-11-24	23.830	24.120	23.730	23.840	23.524	958,772
2025-11-21	22.990	23.780	22.880	23.490	23.179	293,553
2025-11-20	23.400	23.530	23.280	23.290	22.981	1,088,674
2025-11-19	23.200	23.530	22.990	23.410	23.100	708,387
2025-11-18	23.270	23.440	23.110	23.210	22.903	740,595
2025-11-17	24.020	24.020	23.530	23.570	23.258	1,927,850
2025-11-14	24.030	24.030	23.670	23.895	23.579	710,306
2025-11-13	24.100	24.410	24.050	24.180	23.860	192,187
2025-11-12	23.920	24.310	23.670	24.050	23.731	5,108,545
2025-11-11	23.590	24.060	23.560	23.990	23.672	2,819,950
2025-11-10	23.710	24.020	23.580	23.650	23.337	387,554
2025-11-07	23.340	23.460	23.040	23.339	23.029	267,361
2025-11-06	23.860	23.920	23.230	23.270	22.962	15,984
2025-11-05	23.900	24.110	23.760	23.980	23.662	932,578
2025-11-04	24.140	24.260	23.830	24.000	23.682	1,385,722
2025-11-03	24.580	24.770	24.290	24.310	23.988	102,962

← NewerPage 4 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.