Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	52.800	52.800	50.800	50.800	48.444	202
2024-08-22	52.700	53.800	52.600	52.600	50.161	209
2024-08-21	50.400	51.100	50.400	51.100	48.730	324
2024-08-20	50.800	51.000	50.200	50.300	47.967	57
2024-08-19	50.900	51.100	50.800	50.800	48.444	3
2024-08-16	50.500	51.100	50.500	50.800	48.444	296
2024-08-15	49.800	50.000	49.800	50.000	47.681	65
2024-08-14	49.950	50.000	49.850	50.000	47.681	64
2024-08-13	49.950	49.950	48.900	48.900	46.632	241
2024-08-12	48.450	50.200	48.450	50.000	47.681	317
2024-08-09	48.050	48.050	47.900	47.900	45.679	47
2024-08-06	45.850	47.700	45.850	47.200	45.011	106
2024-08-05	44.450	46.850	44.450	45.400	43.295	219
2024-08-02	47.800	48.000	47.650	47.750	45.536	118
2024-08-01	49.250	49.300	49.000	49.150	46.871	194
2024-07-31	49.700	50.100	49.050	49.100	46.823	498
2024-07-30	48.800	50.000	48.800	50.000	47.681	500
2024-07-29	49.000	49.000	48.500	48.900	46.632	165
2024-07-26	49.250	49.250	48.800	48.900	46.632	190
2024-07-25	49.600	49.800	49.600	49.600	47.300	30
2024-07-24	50.800	51.100	50.600	50.600	48.254	233
2024-07-23	50.900	50.900	50.800	50.800	48.444	150
2024-07-22	51.000	51.000	50.600	50.800	48.444	194
2024-07-19	50.700	50.900	50.500	50.500	48.158	67
2024-07-18	51.400	51.400	51.400	51.400	49.016	2
2024-07-17	52.000	52.100	51.300	51.300	48.921	93
2024-07-16	51.900	51.900	51.900	51.900	49.493	84
2024-07-15	51.900	51.900	51.900	51.900	49.493	5
2024-07-12	51.900	52.100	51.900	52.100	49.684	48
2024-07-11	51.600	51.700	51.400	51.600	49.207	483
2024-07-10	51.900	52.000	51.000	51.100	48.730	9
2024-07-09	57.700	57.700	57.000	57.100	50.161	174
2024-07-08	56.700	58.000	56.400	57.200	50.249	141
2024-07-04	56.200	56.200	55.800	56.100	49.282	121
2024-07-03	55.500	55.700	55.500	55.700	48.931	21
2024-07-02	56.100	56.100	56.000	56.000	49.194	4
2024-07-01	55.600	55.900	55.600	55.900	49.107	1
2024-06-28	53.300	53.300	52.800	52.800	46.383	173
2024-06-27	54.500	54.900	53.600	53.600	47.086	449
2024-06-26	54.600	54.800	54.600	54.800	48.140	490
2024-06-25	54.700	55.000	54.700	55.000	48.316	17
2024-06-24	53.800	54.900	53.800	54.900	48.228	17
2024-06-21	54.800	54.800	53.400	54.100	47.525	187
2024-06-20	53.700	54.300	53.700	54.100	47.525	394
2024-06-19	54.200	54.400	53.300	54.400	47.789	140
2024-06-18	54.200	55.000	54.200	54.600	47.965	153
2024-06-17	52.600	54.400	51.200	54.200	47.613	264
2024-06-14	56.900	56.900	54.300	54.900	48.228	1
2024-06-13	59.600	59.800	59.300	59.300	52.093	374
2024-06-11	58.400	58.800	58.400	58.800	51.654	19
2024-06-10	58.500	58.700	58.000	58.100	51.039	59
2024-06-07	58.600	59.400	58.600	59.400	52.181	23
2024-06-06	58.500	58.500	58.000	58.100	51.039	119
2024-06-04	57.200	57.200	57.100	57.100	50.161	1
2024-06-03	57.500	57.500	57.300	57.300	50.336	62
2024-05-31	57.300	57.300	57.300	57.300	50.336	7
2024-05-30	56.900	57.300	56.900	57.300	50.336	60
2024-05-29	57.400	57.400	56.800	56.800	49.897	1
2024-05-28	58.200	58.200	57.300	57.300	50.336	11
2024-05-24	58.000	58.300	58.000	58.300	51.215	52

← NewerPage 10 of 21 · 1,216 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.