Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	58.000	58.000	57.900	57.900	50.864	1
2024-05-22	57.800	57.800	57.800	57.800	50.776	113
2024-05-21	56.400	56.700	56.200	56.600	49.722	113
2024-05-20	57.500	57.500	56.800	57.000	50.073	80
2024-05-17	57.200	57.500	56.300	57.500	50.512	52
2024-05-16	57.500	57.500	57.000	57.100	50.161	141
2024-05-15	58.000	58.000	57.300	57.600	50.600	104
2024-05-13	57.500	58.000	57.400	57.500	50.512	10
2024-05-09	57.000	57.000	56.600	56.800	49.897	1
2024-05-08	56.500	56.500	56.500	56.500	49.634	6
2024-05-07	55.600	56.000	55.500	55.900	49.107	7
2024-05-03	54.400	54.400	54.400	54.400	47.789	41
2024-05-02	54.000	54.000	52.800	53.400	46.910	128
2024-04-30	54.700	54.700	53.900	53.900	47.350	50
2024-04-26	54.700	54.700	54.163	54.700	48.052	1,292
2024-04-25	52.700	52.800	52.590	52.725	46.317	843
2024-04-24	53.300	53.500	52.895	53.000	46.559	670
2024-04-23	52.400	52.999	52.100	52.999	46.558	793
2024-04-22	51.800	52.192	51.700	52.099	45.768	1,455
2024-04-19	51.600	52.049	51.600	51.667	45.388	1,466
2024-04-18	52.497	52.795	52.497	52.500	46.120	1,935
2024-04-17	52.300	52.465	52.297	52.299	45.943	924
2024-04-16	52.000	52.300	51.899	52.169	45.829	3,214
2024-04-15	52.700	53.300	52.491	53.300	46.823	1,134
2024-04-12	52.800	52.999	52.295	52.295	45.940	697
2024-04-11	52.500	52.500	51.900	52.235	45.887	1,873
2024-04-10	52.500	53.000	52.295	52.968	46.531	619
2024-04-09	51.800	52.400	51.800	51.800	45.505	522
2024-04-08	51.700	52.300	51.400	51.701	45.418	638
2024-04-05	51.600	51.603	51.000	51.601	45.330	614
2024-04-04	53.900	53.900	51.800	52.843	46.421	2,205
2024-04-03	55.000	55.000	53.000	53.246	46.775	2,377
2024-04-02	59.900	61.200	59.721	60.002	46.561	1,048
2024-03-28	58.944	59.036	58.800	59.036	45.811	1,613
2024-03-27	59.200	59.400	57.994	58.467	45.369	753
2024-03-26	60.000	60.000	59.394	59.688	46.317	417
2024-03-25	58.800	60.000	58.800	59.500	46.171	163
2024-03-22	59.000	59.400	58.913	59.001	45.784	130
2024-03-21	58.400	59.000	58.400	58.801	45.629	328
2024-03-20	58.000	58.203	57.798	58.100	45.085	2,820
2024-03-19	58.200	58.200	57.600	57.801	44.853	974
2024-03-18	56.000	58.400	56.000	58.199	45.162	1,262
2024-03-15	57.000	57.000	55.594	55.789	43.292	471
2024-03-14	57.800	59.200	56.000	56.194	43.606	2,465
2024-03-13	54.200	55.280	54.200	55.280	42.897	542
2024-03-12	53.600	54.199	53.579	54.195	42.054	442
2024-03-11	53.800	54.200	53.595	53.595	41.589	138
2024-03-08	53.200	54.003	53.200	53.995	41.899	110
2024-03-07	53.803	53.803	53.075	53.801	41.749	352
2024-03-06	52.403	53.000	52.401	52.401	40.662	191
2024-03-05	52.603	52.603	52.595	52.595	40.813	154
2024-03-04	52.515	53.001	52.515	53.001	41.128	146
2024-03-01	52.746	53.003	52.661	52.661	40.864	76
2024-02-29	53.530	54.000	53.530	53.799	41.748	353
2024-02-28	54.000	54.000	53.399	53.399	41.437	27,460
2024-02-27	54.000	54.003	53.349	53.995	41.899	303
2024-02-26	53.403	53.736	53.395	53.395	41.434	141
2024-02-23	54.000	54.003	53.800	54.001	41.904	175
2024-02-22	54.400	54.400	53.997	54.320	42.152	530
2024-02-21	54.600	54.600	54.200	54.595	42.365	90

← NewerPage 11 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.