Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	44.500	44.601	44.396	44.599	34.609	208
2023-08-31	44.400	45.400	44.400	45.000	34.919	3,138
2023-08-30	44.600	44.600	44.200	44.223	34.316	598
2023-08-29	45.100	45.100	44.400	44.643	34.643	801
2023-08-25	44.900	44.900	44.500	44.501	34.532	631
2023-08-24	45.000	45.000	44.800	44.800	34.764	22
2023-08-23	45.500	45.608	45.200	45.300	35.152	802
2023-08-22	45.600	45.600	45.358	45.375	35.210	602
2023-08-21	45.300	45.300	45.100	45.200	35.075	101
2023-08-18	45.700	45.800	45.492	45.647	35.422	93
2023-08-17	45.900	46.600	45.375	46.301	35.929	1,555
2023-08-16	44.500	44.500	44.359	44.359	34.422	130
2023-08-15	44.600	44.700	44.400	44.600	34.609	302
2023-08-14	44.600	44.700	44.500	44.600	34.609	393
2023-08-11	44.900	44.900	44.100	44.701	34.687	859
2023-08-10	45.100	45.301	44.800	45.295	35.149	382
2023-08-09	45.200	45.200	45.000	45.001	34.920	84
2023-08-08	45.200	45.600	45.012	45.301	35.153	416
2023-08-07	44.900	45.001	44.700	45.001	34.920	393
2023-08-04	44.900	44.900	44.699	44.701	34.687	165
2023-08-03	45.400	45.400	44.900	44.999	34.919	498
2023-08-02	45.800	45.900	45.552	45.699	35.462	762
2023-08-01	45.400	46.000	45.200	45.901	35.618	712
2023-07-31	45.900	45.900	45.500	45.701	35.463	765
2023-07-28	46.100	46.100	45.900	46.001	35.696	972
2023-07-27	46.000	46.300	46.000	46.101	35.774	757
2023-07-26	46.000	46.200	45.700	45.901	35.618	1,197
2023-07-25	45.600	45.600	45.410	45.599	35.385	216
2023-07-24	46.000	46.000	45.624	45.624	35.404	121
2023-07-21	46.000	46.300	46.000	46.100	35.773	314
2023-07-20	46.000	46.111	45.969	46.000	35.695	99
2023-07-19	46.000	46.200	46.000	46.175	35.831	4,079
2023-07-18	45.800	46.900	45.692	46.309	35.935	807
2023-07-17	45.900	45.900	45.800	45.895	35.614	214
2023-07-14	46.600	46.600	46.500	46.504	36.086	199
2023-07-13	45.800	46.931	45.800	46.595	36.157	784
2023-07-12	45.800	45.860	45.600	45.799	35.540	373
2023-07-11	45.900	46.007	45.696	45.701	35.463	498
2023-07-10	46.300	46.300	45.997	45.999	35.695	1,004
2023-07-07	46.200	46.200	45.899	45.899	35.617	872
2023-07-06	46.100	46.647	45.999	45.999	35.695	1,521
2023-07-05	48.300	48.300	47.399	47.495	36.856	787
2023-07-04	49.000	49.700	48.295	48.730	37.038	1,544
2023-07-03	47.900	48.200	47.400	48.195	36.631	1,831
2023-06-30	46.000	47.399	46.000	47.399	36.026	952
2023-06-29	45.400	45.900	45.169	45.895	34.883	768
2023-06-28	44.000	45.401	44.000	45.401	34.507	1,598
2023-06-27	43.400	43.601	43.196	43.601	33.139	156
2023-06-26	43.800	43.900	43.395	43.395	32.983	226
2023-06-23	44.200	44.200	43.700	44.099	33.518	228
2023-06-22	44.500	45.008	43.995	43.999	33.442	631
2023-06-21	45.500	45.800	45.299	45.299	34.430	305
2023-06-20	45.600	46.100	45.600	46.035	34.990	352
2023-06-19	46.400	46.400	45.624	45.800	34.811	392
2023-06-16	46.300	46.499	46.200	46.499	35.342	358
2023-06-15	47.100	47.100	46.795	46.795	35.567	135
2023-06-14	46.900	46.900	46.500	46.799	35.570	859
2023-06-13	46.300	46.700	46.199	46.700	35.495	666
2023-06-12	45.800	46.300	45.475	46.299	35.190	637
2023-06-09	45.500	45.500	45.296	45.299	34.430	294

← NewerPage 14 of 21 · 1,217 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.