Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	39.000	39.300	39.000	39.204	29.798	570
2022-12-09	39.100	39.100	38.900	38.900	29.566	46
2022-12-08	39.000	39.000	38.800	38.800	29.490	63
2022-12-07	39.200	39.200	38.996	38.996	29.640	687
2022-12-06	39.000	39.000	38.996	38.996	29.640	740
2022-12-05	39.204	39.204	39.204	39.204	29.798	22
2022-12-02	39.000	39.000	38.791	38.791	29.484	36
2022-12-01	38.800	38.800	38.496	38.496	29.260	832
2022-11-30	39.200	39.300	38.896	39.000	29.642	936
2022-11-29	39.699	39.699	39.654	39.654	30.140	605
2022-11-28	39.800	39.800	39.699	39.751	30.213	1,154
2022-11-25	39.999	40.000	39.804	40.000	30.403	89
2022-11-24	39.396	39.396	39.396	39.396	29.944	776
2022-11-23	39.100	39.121	38.952	39.121	29.735	1,523
2022-11-21	38.596	38.702	38.500	38.702	29.416	2,286
2022-11-18	38.400	38.400	38.399	38.400	29.186	123
2022-11-17	39.200	39.200	38.396	38.400	29.186	86
2022-11-16	39.200	39.200	39.196	39.199	29.794	225
2022-11-15	39.400	39.400	39.200	39.200	29.794	61
2022-11-14	39.896	40.300	39.600	40.300	30.631	182
2022-11-11	38.800	39.000	38.800	39.000	29.642	18
2022-11-09	38.199	38.200	38.199	38.200	29.034	17
2022-11-08	37.900	37.900	37.900	37.900	28.806	7
2022-11-07	37.100	37.100	37.100	37.100	28.198	12
2022-11-04	37.000	37.000	36.963	37.000	28.122	70
2022-11-02	36.900	36.900	36.825	36.858	28.014	245
2022-11-01	37.200	37.279	37.200	37.279	28.334	109
2022-10-31	36.900	37.101	36.900	37.101	28.199	28
2022-10-26	36.700	36.700	36.700	36.700	27.894	1
2022-10-25	36.900	37.008	36.900	36.999	28.122	172
2022-10-24	36.800	37.000	36.797	36.800	27.970	84
2022-10-21	36.900	36.900	36.499	36.499	27.742	426
2022-10-20	37.199	37.199	36.500	36.500	27.742	25
2022-10-19	35.900	36.400	35.900	36.400	27.666	155
2022-10-18	35.999	35.999	35.500	35.500	26.982	274
2022-10-17	36.104	36.104	35.982	35.982	27.349	367
2022-10-14	36.200	36.200	35.899	36.100	27.438	164
2022-10-13	35.404	35.500	35.213	35.500	26.982	212
2022-10-12	34.800	34.800	34.497	34.497	26.220	421
2022-10-11	34.627	34.627	34.497	34.500	26.222	726
2022-10-10	35.000	35.000	34.497	34.497	26.220	1,065
2022-10-07	35.500	35.500	35.100	35.100	26.678	203
2022-10-06	35.000	35.400	34.800	35.200	26.754	260
2022-10-05	34.900	35.000	34.900	35.000	26.602	40
2022-10-04	35.900	35.900	35.703	35.703	27.136	3,484
2022-10-03	35.900	35.900	35.400	35.800	27.210	44
2022-09-30	35.100	36.539	35.100	35.300	26.830	663
2022-09-28	37.673	37.673	37.673	37.673	28.634	59
2022-09-26	39.400	39.400	38.500	38.859	29.535	2,355
2022-09-23	39.600	39.600	39.435	39.435	29.973	67
2022-09-22	39.700	39.801	39.600	39.600	30.099	231
2022-09-21	39.800	40.001	39.800	39.899	30.326	429
2022-09-20	39.896	39.896	39.896	39.896	30.324	2
2022-09-16	39.366	39.366	39.366	39.366	29.920	49
2022-09-15	40.000	40.000	39.646	39.646	30.134	244
2022-09-14	39.222	39.222	39.222	39.222	29.811	4
2022-09-13	39.600	39.704	39.314	39.704	30.178	362
2022-09-12	38.400	38.899	38.400	38.899	29.566	152
2022-09-09	38.500	38.500	38.196	38.196	29.032	139
2022-09-08	38.300	38.357	38.226	38.357	29.153	199

← NewerPage 17 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.