Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	38.300	38.300	38.242	38.296	29.108	45
2022-09-06	38.200	38.228	38.200	38.204	29.037	383
2022-09-05	36.200	39.600	36.200	39.400	29.947	237
2022-09-02	36.400	36.400	36.200	36.200	27.514	67
2022-09-01	36.800	37.000	35.800	36.072	27.417	716
2022-08-31	36.697	36.697	36.697	36.697	27.892	2
2022-08-30	37.000	37.000	37.000	37.000	28.122	25
2022-08-26	36.900	36.900	36.400	36.400	27.666	152
2022-08-25	36.500	36.500	36.500	36.500	27.742	616
2022-08-23	37.300	37.800	36.795	36.795	27.967	314
2022-08-22	36.859	36.859	36.800	36.800	27.970	17
2022-08-19	39.395	39.400	39.395	39.400	29.947	19
2022-08-18	37.400	37.400	37.295	37.300	28.350	71
2022-08-17	37.000	37.000	36.996	36.996	28.119	28
2022-08-16	36.100	36.100	36.096	36.096	27.435	30
2022-08-15	36.150	36.150	36.100	36.100	27.438	34,299
2022-08-12	35.927	35.927	35.896	35.896	27.283	37
2022-08-11	35.700	35.700	35.696	35.696	27.131	33
2022-08-10	35.400	35.500	35.400	35.500	26.982	133
2022-08-09	35.296	35.296	35.296	35.296	26.827	28
2022-08-08	35.500	35.500	35.196	35.196	26.751	45
2022-08-05	35.700	35.700	35.596	35.596	27.055	185
2022-08-04	35.655	35.897	35.655	35.897	27.284	332
2022-08-03	35.500	35.633	35.451	35.496	26.979	200
2022-08-02	35.197	35.197	35.196	35.196	26.751	69
2022-08-01	36.300	36.300	35.796	35.800	27.210	204
2022-07-29	37.000	37.000	36.795	36.800	27.970	38
2022-07-28	36.835	36.835	36.797	36.797	27.968	140
2022-07-27	36.800	36.800	36.695	36.695	27.891	69
2022-07-26	36.400	36.400	36.399	36.399	27.666	103
2022-07-25	36.200	36.200	36.196	36.196	27.511	32
2022-07-22	35.797	35.797	35.796	35.796	27.207	55
2022-07-21	35.300	35.999	35.300	35.999	27.362	53
2022-07-20	35.300	35.600	35.300	35.400	26.906	361
2022-07-19	35.200	35.397	35.002	35.397	26.904	378
2022-07-18	34.978	35.100	34.978	35.100	26.678	145
2022-07-15	35.000	35.000	35.000	35.000	26.602	1
2022-07-14	35.004	35.004	34.900	34.900	26.526	144
2022-07-12	34.994	34.999	34.994	34.999	26.602	125
2022-07-11	34.969	34.969	34.897	34.897	26.524	155
2022-07-08	35.100	35.100	35.100	35.100	26.678	2
2022-07-07	34.467	34.467	34.467	34.467	26.197	142
2022-07-06	33.100	35.000	33.100	35.000	26.602	252
2022-07-05	33.500	33.500	33.400	33.400	24.626	94
2022-07-04	33.700	33.700	33.300	33.473	24.680	61
2022-07-01	32.900	33.200	32.790	33.047	24.366	282
2022-06-30	33.300	33.300	33.074	33.097	24.402	207
2022-06-29	33.600	33.600	33.421	33.421	24.642	218
2022-06-28	33.600	33.800	33.500	33.600	24.774	246
2022-06-27	34.000	34.000	34.000	34.000	25.068	2
2022-06-24	33.600	34.100	33.586	33.586	24.763	192
2022-06-23	33.250	33.473	33.100	33.473	24.680	2,895
2022-06-22	33.812	33.812	33.812	33.812	24.930	102
2022-06-21	33.100	33.100	33.100	33.100	24.405	70
2022-06-20	32.784	32.784	32.784	32.784	24.172	180
2022-06-17	32.937	32.937	32.937	32.937	24.285	84
2022-06-16	33.284	33.400	33.096	33.096	24.402	220
2022-06-15	33.300	33.400	33.140	33.140	24.434	258
2022-06-14	34.400	34.400	33.800	33.800	24.921	45
2022-06-13	34.500	34.900	34.500	34.900	25.732	14

← NewerPage 18 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.