Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.800	33.800	33.000	33.200	33.200	6
2026-10-22	33.400	34.200	33.400	33.600	33.600	12
2026-10-21	34.900	34.900	33.400	33.400	33.400	3,016
2026-10-20	35.450	35.450	34.250	35.350	35.350	441
2026-10-19	33.800	35.400	33.800	35.250	35.250	28
2026-10-16	34.550	34.550	33.400	33.950	33.950	5
2026-10-15	32.000	34.000	32.000	33.850	33.850	16
2026-10-14	32.050	32.450	32.000	32.450	32.450	124
2026-10-13	32.600	32.700	32.100	32.300	32.300	4
2026-10-12	32.700	32.800	32.250	32.250	32.250	31
2026-10-09	32.000	32.950	31.800	32.600	32.600	22
2026-10-08	32.000	32.450	31.500	32.450	32.450	270
2026-10-07	33.200	33.400	31.550	31.900	31.900	23
2026-10-06	32.900	34.300	32.900	34.300	34.300	18
2026-10-05	34.250	34.550	32.500	32.750	32.750	38
2026-10-02	35.900	36.600	34.350	34.350	34.350	60
2026-10-01	37.000	37.200	36.500	36.650	36.650	7
2026-09-30	38.600	38.600	36.850	36.850	36.850	3
2026-09-29	39.400	39.400	38.400	38.800	38.800	172
2026-09-28	39.800	40.000	39.600	39.750	39.750	9
2026-09-25	38.800	39.800	38.750	39.800	39.800	6
2026-09-24	40.350	40.350	38.950	38.950	38.950	3
2026-09-23	40.800	40.800	40.200	40.200	40.200	8
2026-09-22	40.800	40.900	40.400	40.400	40.400	4
2026-09-21	40.500	40.700	40.400	40.550	40.550	9
2026-09-18	40.850	41.100	40.800	40.800	40.800	3
2026-09-17	40.200	40.800	40.200	40.650	40.650	4
2026-09-16	40.550	40.800	40.300	40.300	40.300	23
2026-09-15	40.800	40.800	40.550	40.550	40.550	5
2026-09-14	40.800	40.800	40.400	40.450	40.450	7
2026-09-11	40.400	40.800	39.950	40.350	40.350	4
2026-09-10	40.100	40.600	40.000	40.350	40.350	4
2026-09-09	41.200	41.200	40.200	40.200	40.200	4
2026-09-08	41.500	41.750	40.700	41.300	41.300	6
2026-09-07	42.600	42.800	41.450	41.450	41.450	8
2026-09-04	43.200	43.200	42.300	42.300	42.300	8
2026-09-03	43.300	43.300	43.100	43.100	43.100	2
2026-09-02	43.700	43.750	43.000	43.200	43.200	8
2026-09-01	43.550	43.800	43.500	43.800	43.800	43
2026-08-28	44.900	45.000	44.750	44.750	44.750	3
2026-08-27	44.200	44.200	43.600	44.100	44.100	4,008
2026-08-26	44.150	44.300	44.050	44.300	44.300	4
2026-08-25	44.200	44.400	44.000	44.050	44.050	3
2026-08-24	44.600	44.600	44.000	44.000	44.000	7
2026-08-21	44.550	44.800	44.400	44.400	44.400	5
2026-08-20	44.400	44.800	44.400	44.500	44.500	2
2026-08-19	45.000	45.000	44.850	44.850	44.850	1
2026-08-18	44.800	44.950	44.800	44.900	44.900	4
2026-08-17	44.600	45.000	44.600	44.900	44.900	6
2026-08-14	44.600	44.850	44.400	44.750	44.750	22
2026-08-13	44.800	44.850	44.500	44.600	44.600	10
2026-08-12	44.200	44.900	44.200	44.800	44.800	3
2026-08-11	43.950	44.400	43.800	44.400	44.400	8
2026-08-10	43.300	43.800	43.200	43.700	43.700	13
2026-08-07	43.550	43.800	43.550	43.800	43.800	1
2026-08-06	44.250	44.250	43.450	43.750	43.750	8
2026-08-05	43.700	44.250	43.400	44.000	44.000	7
2026-08-04	42.300	43.600	42.300	43.600	43.600	22
2026-08-03	42.200	42.500	41.950	42.050	42.050	7
2026-07-31	42.000	42.200	42.000	42.200	42.200	2

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	1.0000 EUR
2025-07-08	1.0000 EUR
2024-07-10	4.5000 EUR
2024-04-03	7.0000 EUR
2023-07-05	1.0000 EUR
2022-07-06	1.0000 EUR
2021-07-06	1.0000 EUR
2020-07-08	1.0000 EUR
2019-06-17	1.0000 EUR

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