Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	34.250	36.551	34.250	36.551	26.949	274
2022-03-04	36.750	36.750	36.750	36.750	27.096	81
2022-03-03	37.800	37.800	37.800	37.800	27.870	4
2022-03-02	36.400	37.500	36.400	36.829	27.154	201
2022-03-01	37.450	37.607	37.218	37.218	27.441	250
2022-02-28	37.950	37.950	37.689	37.950	27.981	143
2022-02-25	38.850	38.850	38.850	38.850	28.644	26
2022-02-24	36.100	36.492	36.100	36.492	26.906	76
2022-02-23	36.900	36.900	36.446	36.599	26.985	257
2022-02-22	36.850	39.700	36.850	36.999	27.280	819
2022-02-21	39.700	39.700	37.769	38.220	28.180	668
2022-02-18	39.250	39.350	39.199	39.199	28.902	46
2022-02-17	39.450	39.550	39.339	39.339	29.005	236
2022-02-16	39.524	39.524	39.499	39.499	29.123	67
2022-02-15	39.669	39.799	39.669	39.799	29.344	95
2022-02-14	38.650	38.650	38.543	38.543	28.418	281
2022-02-11	39.412	39.412	39.412	39.412	29.058	45
2022-02-10	39.850	39.850	39.150	39.646	29.232	142
2022-02-09	38.100	38.284	37.800	38.284	28.227	211
2022-02-08	35.950	37.150	35.500	36.800	27.133	945
2022-02-07	34.918	34.918	34.650	34.650	25.547	598
2022-02-04	37.686	37.686	35.050	35.050	25.843	130
2022-02-03	38.500	38.500	37.549	37.549	27.685	1,239
2022-02-02	37.844	37.844	37.607	37.607	27.728	269
2022-02-01	38.500	38.950	38.443	38.443	28.344	496
2022-01-31	38.000	38.000	38.000	38.000	28.018	10
2022-01-28	37.450	37.600	37.450	37.600	27.723	5
2022-01-27	37.807	38.000	37.807	38.000	28.018	23
2022-01-26	38.200	38.200	38.200	38.200	28.165	22
2022-01-25	38.150	38.150	36.550	36.550	26.949	297
2022-01-24	38.550	38.650	38.200	38.250	28.202	227
2022-01-21	39.000	39.000	39.000	39.000	28.755	205
2022-01-20	39.100	39.100	38.999	38.999	28.754	81
2022-01-19	38.910	38.910	38.910	38.910	28.688	59
2022-01-18	39.350	39.450	38.995	38.995	28.751	256
2022-01-17	39.011	39.395	38.919	38.919	28.695	373
2022-01-14	39.250	39.250	39.250	39.250	28.939	200
2022-01-13	39.400	39.400	39.400	39.400	29.050	2
2022-01-12	39.900	39.900	39.900	39.900	29.419	15
2022-01-07	39.500	39.500	39.500	39.500	29.124	1
2022-01-06	39.147	39.298	39.147	39.298	28.975	113
2022-01-05	40.010	40.010	40.010	40.010	29.500	27
2022-01-04	39.850	40.187	39.752	39.752	29.309	205
2021-12-31	37.400	37.499	37.330	37.330	27.523	55
2021-12-30	37.250	37.700	37.147	37.147	27.388	671
2021-12-29	37.550	37.633	36.450	36.450	26.875	269
2021-12-24	36.846	36.846	36.846	36.846	27.167	22
2021-12-23	36.631	36.634	36.601	36.601	26.986	395
2021-12-22	36.745	37.200	36.745	37.200	27.428	269
2021-12-21	36.750	37.150	36.546	36.546	26.946	152
2021-12-20	37.215	37.215	36.995	36.995	27.277	604
2021-12-17	36.400	37.400	36.400	37.400	27.575	324
2021-12-16	35.650	36.812	35.600	36.812	27.142	561
2021-12-15	36.600	37.400	36.600	37.400	27.575	54
2021-12-14	37.250	37.250	37.200	37.200	27.428	87
2021-12-13	37.300	37.300	37.150	37.150	27.391	96
2021-12-10	37.788	37.788	37.075	37.075	27.336	229
2021-12-09	37.205	37.848	37.205	37.848	27.906	169
2021-12-08	36.775	36.796	36.775	36.796	27.130	210
2021-12-07	36.400	36.400	36.273	36.395	26.835	739

← NewerPage 20 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.