Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	43.000	43.200	42.900	43.100	33.445	676
2023-11-22	43.000	43.000	42.200	42.799	33.212	1,378
2023-11-21	42.900	43.250	42.884	43.197	33.520	485
2023-11-20	42.200	42.600	42.200	42.399	32.901	402
2023-11-17	42.200	42.200	41.799	42.199	32.746	402
2023-11-16	41.600	41.600	41.096	41.116	31.905	1,378
2023-11-15	41.500	41.534	41.467	41.534	32.230	486
2023-11-14	41.100	41.399	41.000	41.397	32.123	1,034
2023-11-13	40.700	40.900	40.600	40.699	31.582	669
2023-11-10	40.300	40.300	39.800	40.099	31.117	413
2023-11-09	40.500	40.600	40.147	40.499	31.427	1,687
2023-11-08	40.600	40.600	40.183	40.499	31.427	366
2023-11-07	39.300	40.014	39.300	39.797	30.882	1,141
2023-11-06	39.300	39.611	39.297	39.299	30.496	828
2023-11-03	39.085	39.142	38.848	38.848	30.146	392
2023-11-02	39.000	39.402	38.800	39.397	30.571	384
2023-11-01	38.000	38.000	37.800	37.999	29.487	126
2023-10-31	37.800	38.000	37.796	37.797	29.330	778
2023-10-30	39.300	39.300	37.796	38.024	29.506	584
2023-10-27	38.300	39.800	38.300	38.650	29.992	971
2023-10-26	37.600	37.800	37.400	37.401	29.022	270
2023-10-25	37.600	37.600	37.346	37.499	29.099	545
2023-10-24	37.900	37.900	37.696	37.696	29.252	325
2023-10-23	37.700	37.794	37.496	37.499	29.099	1,207
2023-10-20	37.700	38.200	37.596	38.200	29.643	533
2023-10-19	37.700	37.700	37.600	37.601	29.178	322
2023-10-18	37.800	38.000	37.700	37.700	29.254	1,006
2023-10-17	38.700	38.700	37.596	37.599	29.177	612
2023-10-16	38.900	39.099	38.107	39.042	30.296	257
2023-10-13	38.400	38.800	38.096	38.099	29.565	716
2023-10-12	38.200	39.400	38.200	38.901	30.186	645
2023-10-11	37.700	37.900	37.600	37.701	29.255	364
2023-10-10	37.800	37.800	37.500	37.500	29.099	521
2023-10-09	37.900	38.000	37.600	37.901	29.410	352
2023-10-06	37.550	38.000	37.550	37.700	29.255	2,836
2023-10-05	38.400	38.400	37.400	37.525	29.119	657
2023-10-04	37.700	38.202	37.621	38.199	29.642	1,578
2023-10-03	38.700	38.810	37.798	37.799	29.332	15,923
2023-10-02	39.800	40.000	39.100	39.296	30.493	1,599
2023-09-29	40.400	40.400	39.696	39.696	30.804	926
2023-09-28	39.900	40.200	39.599	39.599	30.729	1,961
2023-09-27	40.300	40.301	40.061	40.061	31.087	1,031
2023-09-26	40.200	40.533	40.196	40.399	31.349	1,069
2023-09-25	41.300	42.000	40.400	40.899	31.737	1,215
2023-09-22	41.400	42.051	41.400	41.783	32.423	1,505
2023-09-21	42.000	42.400	41.800	42.099	32.669	1,253
2023-09-20	42.100	42.107	41.500	41.999	32.591	1,377
2023-09-19	42.000	42.000	41.000	41.499	32.203	2,216
2023-09-18	41.500	41.500	40.600	40.799	31.660	1,235
2023-09-15	43.500	43.500	41.999	41.999	32.591	1,342
2023-09-14	42.500	43.401	41.500	43.401	33.678	2,188
2023-09-13	43.300	43.400	43.299	43.301	33.601	141
2023-09-12	44.000	44.000	43.853	43.901	34.066	347
2023-09-11	44.300	44.319	44.001	44.001	34.144	113
2023-09-08	44.100	44.501	43.681	44.501	34.532	1,489
2023-09-07	43.500	44.100	43.375	43.399	33.677	403
2023-09-06	43.900	43.900	43.400	43.480	33.740	81
2023-09-05	44.300	44.500	44.200	44.267	34.351	195
2023-09-04	44.700	44.700	44.496	44.501	34.532	158
2023-09-01	44.500	44.601	44.396	44.599	34.609	208

← NewerPage 13 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.