Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	53.600	54.500	53.600	54.395	42.209	322
2024-02-19	53.800	53.801	53.388	53.746	41.706	2,365
2024-02-16	52.997	53.001	52.995	53.001	41.128	166
2024-02-15	53.797	53.801	53.229	53.661	41.641	396
2024-02-14	53.600	53.600	52.797	52.801	40.973	507
2024-02-13	53.603	53.899	53.397	53.601	41.594	615
2024-02-12	54.471	54.800	54.197	54.199	42.058	381
2024-02-09	54.603	54.603	53.777	54.599	42.368	960
2024-02-08	51.997	52.005	51.943	52.001	40.352	238
2024-02-07	51.704	52.005	51.597	51.601	40.042	721
2024-02-06	51.591	51.841	51.591	51.801	40.197	1,168
2024-02-05	52.400	52.591	51.797	51.799	40.195	647
2024-02-02	52.539	52.602	52.430	52.430	40.685	602
2024-02-01	51.800	53.000	51.800	52.201	40.507	2,237
2024-01-31	52.500	52.500	52.197	52.201	40.507	5,261
2024-01-30	51.914	52.201	51.400	52.201	40.507	440
2024-01-29	52.000	52.042	51.446	52.001	40.352	3,628
2024-01-26	51.209	52.302	51.000	51.988	40.342	1,044
2024-01-25	50.300	51.402	50.200	50.401	39.110	20,330
2024-01-24	48.308	49.003	48.186	49.001	38.024	302
2024-01-23	47.900	48.008	47.709	47.709	37.021	195
2024-01-22	48.197	48.201	47.704	48.201	37.403	502
2024-01-19	47.300	47.400	46.800	47.201	36.627	505
2024-01-18	47.600	48.193	47.600	47.868	37.145	1,487
2024-01-17	47.000	47.100	46.500	47.001	36.472	1,257
2024-01-16	48.400	48.400	47.500	47.601	36.938	505
2024-01-15	48.700	48.903	48.695	48.695	37.786	268
2024-01-12	47.800	48.601	47.200	48.601	37.714	177
2024-01-11	48.400	48.600	47.101	47.101	36.550	1,756
2024-01-10	48.200	48.300	48.000	48.001	37.248	997
2024-01-09	49.100	49.198	48.300	48.597	37.711	631
2024-01-08	48.800	49.400	48.800	49.360	38.303	328
2024-01-05	48.100	48.500	47.900	48.200	37.403	974
2024-01-04	49.000	49.300	48.756	49.201	38.179	864
2024-01-03	50.400	50.400	48.995	48.995	38.020	1,572
2024-01-02	50.400	51.803	50.000	51.795	40.192	2,389
2023-12-29	49.000	49.500	49.000	49.495	38.408	192
2023-12-28	49.300	49.803	49.300	49.699	38.566	880
2023-12-27	49.900	49.900	49.200	49.500	38.411	670
2023-12-22	49.100	49.799	49.100	49.799	38.644	614
2023-12-21	48.500	48.961	48.500	48.899	37.945	1,165
2023-12-20	48.600	49.700	48.100	48.800	37.868	1,453
2023-12-19	46.200	48.400	46.200	48.300	37.480	1,298
2023-12-18	47.600	47.600	46.448	46.499	36.083	1,125
2023-12-15	46.800	47.003	46.500	46.849	36.354	1,989
2023-12-14	47.200	47.200	46.435	47.100	36.549	526
2023-12-13	43.800	46.303	43.800	46.301	35.929	2,204
2023-12-12	44.300	44.300	43.660	43.701	33.911	375
2023-12-11	44.500	45.400	44.500	44.899	34.841	1,619
2023-12-08	45.300	45.550	44.552	44.599	34.608	4,944
2023-12-07	45.400	45.500	45.200	45.379	35.213	122
2023-12-06	44.100	47.100	44.100	45.899	35.617	2,227
2023-12-05	44.200	44.300	43.800	43.899	34.065	904
2023-12-04	43.200	45.200	43.200	44.899	34.841	1,026
2023-12-01	43.100	43.100	42.884	42.899	33.289	389
2023-11-30	42.593	42.800	42.593	42.599	33.057	617
2023-11-29	43.200	43.200	42.596	42.599	33.057	464
2023-11-28	42.800	43.021	42.300	42.697	33.132	1,381
2023-11-27	43.500	44.000	43.500	43.800	33.988	933
2023-11-24	43.600	43.704	43.397	43.400	33.678	394

← NewerPage 12 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.