Dassault Systèmes SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 22.510 | 23.180 | 22.400 | 23.060 | 23.060 | 444,768 |
| 2026-10-14 | 22.690 | 22.690 | 22.290 | 22.490 | 22.490 | 384,455 |
| 2026-10-13 | 22.280 | 22.700 | 21.780 | 22.411 | 22.411 | 791,309 |
| 2026-10-12 | 21.740 | 22.300 | 21.690 | 22.170 | 22.170 | 836,891 |
| 2026-10-09 | 21.800 | 22.110 | 21.680 | 21.750 | 21.750 | 1,899,887 |
| 2026-10-08 | 21.600 | 21.820 | 21.360 | 21.629 | 21.629 | 577,030 |
| 2026-10-07 | 21.420 | 21.680 | 21.040 | 21.610 | 21.610 | 19,428 |
| 2026-10-06 | 21.450 | 21.710 | 21.400 | 21.570 | 21.570 | 466,891 |
| 2026-10-05 | 21.350 | 21.700 | 20.840 | 21.510 | 21.510 | 15,579 |
| 2026-10-02 | 20.570 | 20.830 | 20.520 | 20.520 | 20.520 | 2,866 |
| 2026-10-01 | 20.400 | 20.880 | 19.960 | 20.500 | 20.500 | 2,632,246 |
| 2026-09-30 | 20.570 | 20.740 | 20.200 | 20.490 | 20.490 | 345,635 |
| 2026-09-29 | 21.070 | 21.110 | 20.430 | 20.640 | 20.640 | 246,456 |
| 2026-09-28 | 20.870 | 21.350 | 20.490 | 21.190 | 21.190 | 163,314 |
| 2026-09-25 | 21.210 | 21.340 | 20.900 | 21.000 | 21.000 | 26,633 |
| 2026-09-24 | 21.150 | 21.320 | 20.720 | 21.280 | 21.280 | 17,578 |
| 2026-09-23 | 21.000 | 21.240 | 20.930 | 21.110 | 21.110 | 97,308 |
| 2026-09-22 | 20.890 | 21.360 | 20.820 | 20.870 | 20.870 | 216,285 |
Page 1 of 1 · 18 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.