Assystem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 36.600 | 36.620 | 36.499 | 36.595 | 26.982 | 402 |
| 2021-12-03 | 36.800 | 37.800 | 36.598 | 37.499 | 27.649 | 428 |
| 2021-12-02 | 36.050 | 36.899 | 36.050 | 36.899 | 27.206 | 902 |
| 2021-12-01 | 37.000 | 37.000 | 35.396 | 35.396 | 26.097 | 158 |
| 2021-11-30 | 35.335 | 35.599 | 35.335 | 35.599 | 26.247 | 133 |
| 2021-11-29 | 34.152 | 35.596 | 34.152 | 35.596 | 26.245 | 152 |
| 2021-11-26 | 34.002 | 34.300 | 33.999 | 34.300 | 25.289 | 226 |
| 2021-11-25 | 34.996 | 34.996 | 34.897 | 34.900 | 25.732 | 932 |
| 2021-11-24 | 35.600 | 35.600 | 34.997 | 34.997 | 25.803 | 123 |
| 2021-11-23 | 34.200 | 35.450 | 34.000 | 34.585 | 25.500 | 690 |
| 2021-11-22 | 33.050 | 33.997 | 33.050 | 33.522 | 24.716 | 1,445 |
| 2021-11-19 | 33.100 | 33.100 | 33.100 | 33.100 | 24.405 | 1 |
| 2021-11-18 | 33.000 | 33.000 | 32.747 | 32.747 | 24.144 | 156 |
| 2021-11-17 | 32.552 | 32.552 | 32.427 | 32.427 | 23.909 | 1,739 |
| 2021-11-16 | 32.000 | 32.000 | 31.880 | 31.899 | 23.519 | 1,229 |
| 2021-11-15 | 32.350 | 32.350 | 32.093 | 32.093 | 23.663 | 1,289 |
| 2021-11-12 | 31.911 | 31.911 | 31.911 | 31.911 | 23.528 | 2,094 |
← NewerPage 21 of 21 · 1,217 trading days
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.