Dassault Systèmes SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 24.470 | 24.680 | 24.470 | 24.640 | 24.314 | 473,905 |
| 2025-10-30 | 24.570 | 24.840 | 24.490 | 24.582 | 24.256 | 789,187 |
| 2025-10-29 | 24.810 | 24.900 | 24.410 | 24.560 | 24.234 | 931,853 |
| 2025-10-28 | 25.370 | 25.370 | 24.680 | 24.985 | 24.654 | 4,935,932 |
| 2025-10-27 | 25.730 | 25.770 | 25.410 | 25.410 | 25.073 | 3,509,626 |
| 2025-10-24 | 26.300 | 26.440 | 25.550 | 25.770 | 25.429 | 66,634 |
| 2025-10-23 | 25.920 | 26.310 | 25.000 | 26.212 | 25.864 | 355,893 |
← NewerPage 5 of 5 · 247 trading days
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.