Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	46.400	46.400	46.050	46.150	45.077	760
2026-05-05	46.100	46.550	45.800	46.250	45.174	3
2026-04-30	45.900	46.600	45.500	45.550	44.491	8
2026-04-29	44.700	45.400	44.250	45.400	44.344	6
2026-04-28	44.000	44.700	43.600	44.650	43.612	6
2026-04-27	45.000	45.000	44.300	44.350	43.319	8
2026-04-24	44.700	45.350	44.700	44.950	43.905	191
2026-04-23	43.800	45.400	43.800	44.750	43.709	3,879
2026-04-22	45.200	45.200	43.750	43.750	42.733	8
2026-04-21	45.500	46.750	45.000	45.000	43.954	30
2026-04-20	46.500	46.500	45.950	45.950	44.881	33
2026-04-17	46.000	46.400	45.950	46.350	45.272	67
2026-04-16	45.850	46.200	45.850	46.100	45.028	22
2026-04-15	45.950	46.200	45.600	45.900	44.833	16
2026-04-14	45.600	46.500	45.400	46.400	45.321	20
2026-04-13	44.950	45.800	44.600	45.600	44.540	25
2026-04-10	43.800	45.000	43.800	44.500	43.465	1,802
2026-04-09	43.800	44.000	43.050	43.950	42.928	64
2026-04-08	43.400	43.950	43.400	43.500	42.488	169
2026-04-07	41.600	43.200	41.600	42.550	41.561	15
2026-04-02	41.300	41.300	39.800	39.800	38.874	11
2026-04-01	40.600	41.550	40.600	41.350	40.388	2,104
2026-03-31	40.000	40.800	40.000	40.000	39.070	16
2026-03-30	39.300	39.900	39.300	39.800	38.874	9
2026-03-27	41.150	41.150	39.500	39.700	38.777	15
2026-03-26	40.400	40.900	40.400	40.900	39.949	9
2026-03-25	41.200	41.350	41.200	41.300	40.340	13
2026-03-24	41.400	41.400	40.600	40.600	39.656	6
2026-03-23	37.500	41.800	37.500	41.800	40.828	186
2026-03-20	40.900	41.100	40.300	40.300	39.363	119
2026-03-19	40.900	40.900	40.600	40.750	39.802	4
2026-03-18	41.600	42.000	41.400	41.400	40.437	4
2026-03-17	42.550	43.000	41.800	41.900	40.926	5
2026-03-16	42.050	43.150	41.700	43.100	42.098	3
2026-03-13	42.400	42.800	42.000	42.400	41.414	34
2026-03-12	43.050	43.400	42.400	43.300	42.293	16
2026-03-11	42.800	43.700	41.550	43.050	42.049	112
2026-03-10	44.500	44.500	42.850	43.150	42.147	25
2026-03-09	44.000	44.600	42.800	43.000	42.000	5
2026-03-06	44.200	44.800	43.450	43.450	42.440	4
2026-03-05	44.900	44.900	44.400	44.600	43.563	2
2026-03-04	44.400	44.500	43.850	44.500	43.465	7
2026-03-03	45.400	45.400	43.650	44.250	43.221	5
2026-03-02	45.400	45.400	44.450	44.650	43.612	10
2026-02-27	45.200	45.800	44.600	45.800	44.735	9
2026-02-26	44.400	45.000	44.150	45.000	43.954	9
2026-02-25	43.800	44.800	43.800	44.600	43.563	109
2026-02-24	42.900	44.150	42.900	44.150	43.123	3
2026-02-23	43.800	44.150	43.100	43.100	42.098	22
2026-02-20	43.700	44.200	43.700	44.200	43.172	11
2026-02-19	43.600	44.100	43.600	43.650	42.635	10
2026-02-18	44.600	44.600	43.400	43.800	42.781	12
2026-02-17	42.300	43.600	41.850	43.600	42.586	4
2026-02-16	43.500	43.650	42.650	42.850	41.854	11
2026-02-13	43.800	44.100	43.700	43.900	42.879	8
2026-02-12	45.000	45.000	43.600	44.650	43.612	73
2026-02-11	47.400	47.400	44.400	44.400	43.367	17
2026-02-10	47.100	48.300	47.100	48.250	47.128	9
2026-02-09	45.500	47.200	45.450	46.850	45.761	9
2026-02-06	46.000	46.000	45.500	45.800	44.735	8

← NewerPage 3 of 5 · 250 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.