Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	45.600	45.700	45.499	45.629	34.681	277
2023-06-07	45.300	45.300	45.096	45.186	34.345	355
2023-06-06	46.600	46.700	45.300	45.595	34.655	666
2023-06-05	47.400	47.500	46.806	46.806	35.576	693
2023-06-02	45.600	46.600	45.600	46.599	35.418	591
2023-06-01	45.100	45.400	45.100	45.396	34.503	162
2023-05-31	45.100	45.100	44.499	44.596	33.895	767
2023-05-30	45.300	45.400	45.096	45.096	34.275	730
2023-05-26	44.800	44.996	44.764	44.899	34.126	171
2023-05-25	45.000	45.000	44.796	44.799	34.050	95
2023-05-24	44.700	45.300	44.700	45.299	34.430	93
2023-05-23	45.300	45.508	44.596	44.599	33.898	418
2023-05-22	46.000	46.000	45.199	45.199	34.354	372
2023-05-19	45.200	45.900	45.200	45.599	34.658	578
2023-05-18	45.300	45.300	45.100	45.104	34.282	305
2023-05-17	44.600	44.999	44.600	44.799	34.050	149
2023-05-16	44.600	44.600	44.399	44.450	33.785	419
2023-05-15	45.200	45.200	44.596	44.596	33.895	348
2023-05-12	45.000	45.099	44.849	44.849	34.088	380
2023-05-11	44.000	44.400	43.900	44.300	33.671	116
2023-05-10	43.800	43.900	43.000	43.614	33.149	764
2023-05-09	42.800	42.808	42.700	42.801	32.532	967
2023-05-05	42.300	42.701	42.210	42.699	32.454	1,240
2023-05-04	43.000	43.051	42.400	42.482	32.289	378
2023-05-03	42.900	43.400	42.800	43.299	32.910	565
2023-05-02	43.400	43.500	43.001	43.035	32.709	266
2023-04-28	44.000	44.200	43.359	43.400	32.987	551
2023-04-27	43.400	43.500	42.596	42.596	32.375	712
2023-04-26	43.900	43.900	43.000	43.000	32.683	643
2023-04-25	44.500	44.700	43.700	43.999	33.442	845
2023-04-24	45.100	45.100	44.599	44.799	34.050	126
2023-04-21	45.200	45.200	44.500	44.799	34.050	281
2023-04-20	46.100	46.100	44.906	45.001	34.203	561
2023-04-19	44.200	46.100	44.200	45.573	34.639	463
2023-04-18	44.300	44.300	44.273	44.273	33.650	139
2023-04-17	44.200	44.475	44.200	44.301	33.672	366
2023-04-14	44.800	44.800	44.396	44.396	33.743	624
2023-04-13	44.700	45.800	44.700	44.844	34.084	853
2023-04-12	44.100	44.100	43.500	43.901	33.367	1,723
2023-04-11	43.200	43.800	43.200	43.399	32.986	1,363
2023-04-06	42.300	42.300	41.999	41.999	31.922	251
2023-04-05	42.500	42.700	41.900	42.201	32.075	918
2023-04-04	43.300	44.000	42.800	43.001	32.683	231
2023-04-03	42.500	42.899	42.300	42.499	32.302	635
2023-03-31	43.400	43.400	42.900	43.100	32.759	554
2023-03-30	43.400	43.500	43.300	43.499	33.062	1,022
2023-03-29	42.800	43.500	42.800	43.100	32.759	379
2023-03-28	42.700	43.000	42.500	42.899	32.606	396
2023-03-27	42.200	42.703	41.599	41.600	31.619	862
2023-03-24	42.900	43.969	42.100	42.800	32.531	271
2023-03-23	44.700	45.101	44.108	45.101	34.279	174
2023-03-22	42.900	45.400	42.900	44.400	33.747	745
2023-03-21	42.700	43.200	42.700	43.199	32.834	905
2023-03-20	42.600	42.900	41.900	42.499	32.302	246
2023-03-17	42.700	43.350	42.700	43.100	32.759	566
2023-03-16	43.600	43.600	42.000	42.799	32.530	1,500
2023-03-15	43.200	43.800	42.500	43.000	32.683	776
2023-03-14	41.900	42.400	41.900	42.199	32.074	786
2023-03-13	43.100	43.500	42.300	42.399	32.226	1,142
2023-03-10	43.600	43.700	43.000	43.100	32.759	1,625

← NewerPage 15 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.