Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	43.900	44.000	43.400	43.500	33.063	1,085
2023-03-08	44.000	44.000	43.500	43.899	33.366	3,734
2023-03-07	43.900	43.900	43.796	43.900	33.366	275
2023-03-06	43.900	43.900	43.700	43.700	33.215	293
2023-03-03	43.700	43.900	43.700	43.700	33.215	375
2023-03-02	43.900	43.900	43.696	43.800	33.290	413
2023-03-01	44.200	44.200	43.896	43.896	33.363	229
2023-02-28	44.900	44.900	43.696	43.696	33.211	1,205
2023-02-27	45.000	45.700	44.300	45.601	34.659	453
2023-02-24	44.000	44.000	42.900	43.975	33.424	1,201
2023-02-23	44.200	44.200	43.896	44.001	33.443	297
2023-02-22	44.300	44.600	44.299	44.399	33.746	99
2023-02-21	45.400	45.400	43.900	44.290	33.663	1,216
2023-02-20	46.200	46.352	46.100	46.299	35.190	216
2023-02-17	44.100	46.400	44.100	46.000	34.963	287
2023-02-16	44.000	44.199	44.000	44.199	33.594	148
2023-02-15	42.900	43.000	42.876	43.000	32.683	210
2023-02-14	42.600	42.800	42.600	42.696	32.452	115
2023-02-13	42.500	42.600	42.500	42.500	32.303	109
2023-02-10	41.600	43.400	41.600	43.101	32.759	223
2023-02-09	41.100	41.700	41.100	41.299	31.390	223
2023-02-08	41.700	41.700	40.799	40.799	31.010	45
2023-02-07	41.900	42.100	41.599	41.599	31.618	267
2023-02-06	41.700	42.000	41.700	41.848	31.807	434
2023-02-03	42.900	42.900	42.099	42.099	31.998	97
2023-02-02	43.100	43.100	42.800	42.900	32.607	387
2023-02-01	43.200	43.200	43.100	43.100	32.759	28
2023-01-31	43.400	43.400	43.255	43.255	32.876	78
2023-01-30	43.900	43.900	43.444	43.800	33.291	713
2023-01-27	43.900	43.900	43.896	43.896	33.364	61
2023-01-26	44.100	44.100	44.000	44.099	33.518	168
2023-01-25	43.400	43.999	43.400	43.999	33.442	138
2023-01-24	43.300	43.500	43.300	43.476	33.045	290
2023-01-23	43.500	43.500	43.199	43.200	32.835	27
2023-01-20	42.800	43.100	42.800	42.996	32.680	171
2023-01-19	44.100	44.100	43.700	43.757	33.258	111
2023-01-18	44.300	44.300	44.148	44.148	33.555	87
2023-01-17	44.102	44.799	44.102	44.799	34.050	349
2023-01-16	43.400	43.704	43.400	43.596	33.135	356
2023-01-13	43.500	43.900	43.196	43.200	32.835	407
2023-01-12	43.800	43.800	43.499	43.500	33.063	83
2023-01-11	44.000	44.108	42.200	42.997	32.680	501
2023-01-10	45.000	45.025	44.999	44.999	34.202	361
2023-01-09	44.500	44.500	43.853	44.500	33.823	116
2023-01-06	42.100	42.812	42.000	42.812	32.540	178
2023-01-05	42.099	42.200	42.099	42.200	32.075	224
2023-01-04	42.900	42.900	42.599	42.599	32.378	125
2023-01-03	42.300	42.300	42.099	42.300	32.151	315
2022-12-30	40.649	40.649	40.649	40.649	30.896	135
2022-12-29	40.500	41.049	40.500	41.049	31.200	180
2022-12-28	40.100	40.100	39.999	39.999	30.402	120
2022-12-23	40.400	40.400	39.374	39.400	29.947	90
2022-12-22	39.700	40.200	39.555	40.200	30.555	232
2022-12-21	39.400	39.600	39.200	39.600	30.099	101
2022-12-20	39.800	39.800	39.000	39.000	29.642	76
2022-12-19	39.700	39.800	39.496	39.496	30.020	709
2022-12-16	39.400	39.400	39.289	39.289	29.862	335
2022-12-15	39.200	39.222	39.200	39.222	29.811	117
2022-12-14	39.000	39.500	39.000	39.100	29.718	326
2022-12-13	39.300	39.400	39.099	39.100	29.718	407

← NewerPage 16 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.