Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	104.20	104.20	102.38	102.38	94.327	9,666
2022-01-11	103.62	104.10	103.02	103.54	95.388	7,188
2022-01-10	103.36	104.80	103.11	103.94	95.763	55,857
2022-01-07	104.10	104.30	102.10	102.96	94.856	34,204
2022-01-06	100.50	106.10	100.50	104.41	96.192	62,362
2022-01-05	100.10	102.24	100.00	101.55	93.554	27,940
2022-01-04	97.400	100.30	97.100	99.134	91.332	21,987
2021-12-31	93.849	95.008	93.762	93.868	86.480	1,182
2021-12-30	93.500	94.800	93.500	94.481	87.046	9,290
2021-12-29	95.000	95.233	93.850	94.477	87.042	70,579
2021-12-24	94.780	94.793	94.200	94.200	86.787	323
2021-12-23	94.300	95.091	93.600	94.515	87.077	11,309
2021-12-22	92.094	92.650	91.150	92.335	85.068	36,702
2021-12-21	90.850	91.100	90.400	90.776	83.632	313,489
2021-12-20	89.000	90.650	88.910	89.137	82.122	19,501
2021-12-17	90.790	91.860	90.550	91.482	84.283	183,089
2021-12-16	90.650	91.280	89.500	90.435	83.318	112,033
2021-12-15	88.600	89.000	87.550	87.864	80.949	23,138
2021-12-14	88.840	89.450	88.250	88.687	81.707	34,203
2021-12-13	91.450	91.450	89.350	90.783	83.638	22,240
2021-12-10	92.650	92.850	92.000	92.418	85.145	11,952
2021-12-09	93.700	93.700	92.441	92.616	85.327	14,635
2021-12-08	92.800	93.750	92.406	93.001	85.682	30,521
2021-12-07	93.950	93.950	92.400	92.843	85.536	11,870
2021-12-06	92.000	94.000	91.250	92.603	85.315	44,190
2021-12-03	88.250	92.550	88.150	90.799	83.653	49,157
2021-12-02	85.000	85.060	83.790	84.986	78.297	27,194
2021-12-01	84.700	85.700	84.400	85.400	78.679	135,374
2021-11-30	83.050	84.450	82.000	83.802	77.207	35,962
2021-11-29	85.150	86.250	84.450	84.924	78.241	114,649
2021-11-26	85.700	86.000	84.550	85.432	78.709	42,144
2021-11-25	88.500	90.100	87.950	89.012	82.007	25,933
2021-11-24	88.520	88.900	87.860	88.490	81.526	32,762
2021-11-23	88.960	89.350	88.317	88.799	81.810	83,848
2021-11-22	88.950	89.750	88.400	88.504	81.538	23,889
2021-11-19	92.450	92.450	88.900	89.915	82.839	13,528
2021-11-18	91.650	92.600	91.600	91.933	84.698	13,849
2021-11-17	92.000	92.370	91.125	91.378	84.186	12,871
2021-11-16	92.550	92.900	92.050	92.619	85.330	16,618
2021-11-15	93.250	93.250	92.250	92.921	85.608	5,371
2021-11-12	93.750	94.008	92.650	93.370	86.022	9,723
2021-11-11	95.600	95.625	93.354	93.928	86.536	8,887
2021-11-10	95.400	95.900	95.368	95.600	88.076	23,505
2021-11-09	95.550	96.050	95.200	95.575	88.053	11,145
2021-11-08	96.450	96.750	95.550	96.267	88.691	14,740
2021-11-05	93.600	96.400	93.600	95.435	87.924	24,091
2021-11-04	92.850	94.050	92.850	94.000	86.602	18,031
2021-11-03	91.650	92.850	91.350	92.138	84.887	19,325
2021-11-02	91.250	92.150	91.200	91.752	84.531	8,879
2021-11-01	90.700	91.550	90.700	90.750	83.608	7,585
2021-10-29	90.600	90.950	90.150	90.491	83.369	34,660
2021-10-28	90.250	90.850	89.850	90.760	83.617	808
2021-10-27	90.300	90.300	89.860	90.074	82.985	12,080
2021-10-26	89.950	91.175	89.950	90.540	83.415	71,944
2021-10-25	89.950	90.294	89.200	89.796	82.729	23,389

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	4.7800 EUR
2025-05-20	4.7200 EUR
2024-05-20	3.3700 EUR
2023-05-19	3.0000 EUR
2022-05-23	2.4900 EUR
2021-05-18	123.0000 EUR
2019-05-22	212.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.