Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	35.900	36.195	35.900	36.195	26.687	130
2022-06-09	37.000	37.000	37.000	37.000	27.280	1
2022-06-08	37.695	37.695	37.695	37.695	27.793	78
2022-06-07	38.164	38.400	38.164	38.400	28.313	188
2022-06-06	37.900	38.337	37.800	37.800	27.870	86
2022-05-31	37.554	37.554	37.473	37.473	27.629	238
2022-05-30	37.550	37.550	37.500	37.500	27.649	18
2022-05-27	37.896	37.896	37.896	37.896	27.941	9
2022-05-26	37.801	37.801	37.801	37.801	27.871	11
2022-05-25	37.900	38.157	37.900	38.157	28.133	142
2022-05-24	37.742	37.742	37.742	37.742	27.827	11
2022-05-23	37.700	37.900	37.599	37.697	27.794	864
2022-05-20	37.600	37.975	37.600	37.975	27.999	39
2022-05-19	38.000	38.000	38.000	38.000	28.018	4
2022-05-18	37.500	37.726	37.495	37.495	27.645	408
2022-05-17	37.500	37.500	37.495	37.495	27.646	22
2022-05-16	37.495	37.767	37.495	37.500	27.649	71
2022-05-12	37.100	37.670	37.095	37.101	27.355	307
2022-05-11	37.881	37.995	37.435	37.995	28.014	138
2022-05-10	37.493	38.038	37.493	37.621	27.738	169
2022-05-09	39.200	39.346	39.200	39.346	29.010	95
2022-05-06	39.800	39.800	39.376	39.376	29.032	216
2022-05-05	40.500	40.500	40.455	40.455	29.828	293
2022-05-04	39.800	40.100	39.800	40.000	29.492	240
2022-05-03	40.200	40.500	40.100	40.500	29.861	62
2022-04-29	40.600	40.600	40.500	40.500	29.861	11
2022-04-28	41.400	41.400	40.600	40.600	29.935	484
2022-04-27	41.900	41.900	41.500	41.715	30.756	341
2022-04-26	41.800	41.800	41.400	41.400	30.525	51
2022-04-25	41.900	41.900	41.600	41.900	30.893	277
2022-04-22	43.100	43.100	43.100	43.100	31.778	2
2022-04-21	42.714	43.101	42.714	43.101	31.779	235
2022-04-20	42.147	42.147	42.000	42.000	30.967	152
2022-04-19	42.700	42.700	42.400	42.400	31.262	212
2022-04-14	43.100	43.300	42.906	42.906	31.635	321
2022-04-13	42.700	42.700	42.139	42.623	31.426	179
2022-04-12	41.900	41.996	41.900	41.996	30.964	107
2022-04-11	42.318	42.318	42.199	42.199	31.114	398
2022-04-08	42.253	42.253	42.253	42.253	31.153	73
2022-04-07	42.000	42.000	41.595	41.899	30.893	251
2022-04-06	42.800	42.800	41.711	41.936	30.920	696
2022-04-05	43.100	43.100	42.099	42.099	31.040	92
2022-04-04	43.500	43.553	43.099	43.099	31.777	960
2022-04-01	42.900	42.900	42.099	42.140	31.070	604
2022-03-31	42.400	42.650	42.398	42.494	31.331	732
2022-03-30	40.850	42.400	40.850	42.174	31.095	438
2022-03-29	41.000	41.000	39.845	39.845	29.378	1,515
2022-03-28	39.900	40.995	39.900	40.499	29.860	1,093
2022-03-25	40.000	40.000	38.795	38.795	28.604	893
2022-03-24	39.800	39.800	39.395	39.395	29.046	621
2022-03-23	39.150	39.396	39.020	39.396	29.047	878
2022-03-22	37.995	38.204	37.995	38.204	28.168	379
2022-03-21	38.250	38.547	37.600	38.096	28.089	213
2022-03-18	38.332	38.353	38.097	38.147	28.126	946
2022-03-17	38.400	38.400	37.947	37.947	27.978	38,981
2022-03-16	38.552	38.552	38.299	38.299	28.238	840
2022-03-15	36.750	38.001	36.750	38.001	28.018	27,656
2022-03-14	37.100	37.150	36.850	36.850	27.170	291
2022-03-09	36.400	36.400	36.350	36.350	26.801	45
2022-03-08	35.550	35.992	33.000	33.001	24.332	8,341

← NewerPage 19 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.