Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	41.100	41.100	40.600	40.600	39.656	3
2025-11-05	42.000	42.000	41.250	41.300	40.340	49
2025-11-04	43.000	43.000	41.200	41.400	40.437	807
2025-11-03	43.950	43.950	42.800	42.800	41.805	89
2025-10-31	43.100	43.900	43.100	43.750	42.733	16
2025-10-30	44.000	44.300	43.050	43.050	42.049	12
2025-10-29	42.000	44.350	41.900	43.200	42.195	375
2025-10-28	42.150	42.400	41.650	41.900	40.926	25
2025-10-27	42.400	42.450	41.600	42.200	41.219	38
2025-10-24	42.000	42.400	41.050	42.200	41.219	33
2025-10-23	41.000	41.550	40.800	41.500	40.535	196
2025-10-22	41.000	41.450	40.800	40.800	39.851	7
2025-10-21	40.200	40.700	40.200	40.600	39.656	26
2025-10-20	40.200	40.800	40.200	40.400	39.461	55
2025-10-17	40.300	40.600	39.500	40.200	39.265	48
2025-10-16	40.600	41.300	40.500	40.500	39.558	233
2025-10-15	40.600	41.400	40.200	40.900	39.949	14
2025-10-14	41.200	41.600	40.500	40.750	39.802	57
2025-10-13	40.600	41.400	40.500	41.400	40.437	23
2025-10-10	41.400	41.900	40.400	40.400	39.461	49
2025-10-09	41.550	41.900	41.350	41.500	40.535	13
2025-10-08	41.200	41.800	41.200	41.400	40.437	6
2025-10-07	41.750	42.250	41.400	41.750	40.779	35
2025-10-06	41.750	42.000	41.150	41.750	40.779	30
2025-10-03	43.000	43.400	41.800	41.800	40.828	24
2025-10-02	42.200	43.300	42.000	42.400	41.414	22
2025-10-01	42.900	43.000	42.450	42.450	41.463	8
2025-09-30	42.400	42.700	42.000	42.700	41.707	35
2025-09-29	43.400	43.400	42.325	42.475	41.487	75
2025-09-26	43.350	43.500	42.800	43.350	42.342	17
2025-09-25	43.000	43.350	42.600	42.750	41.756	5,885
2025-09-24	41.900	43.200	41.850	42.500	41.512	25
2025-09-23	43.400	43.400	42.050	42.050	41.072	40
2025-09-22	44.200	44.200	43.190	43.250	42.244	147
2025-09-19	44.400	45.050	43.950	44.050	43.026	42
2025-09-18	43.900	45.350	43.700	44.100	43.074	927
2025-09-17	43.950	44.100	42.700	44.000	42.977	22
2025-09-16	47.400	47.400	45.600	45.900	44.833	34
2025-09-15	46.550	47.700	46.450	47.100	46.005	7
2025-09-12	46.000	46.950	46.000	46.950	45.858	121
2025-09-11	45.200	46.000	45.150	45.800	44.735	11
2025-09-10	45.000	45.400	44.650	44.900	43.856	12
2025-09-09	45.050	45.400	44.800	45.150	44.100	12
2025-09-08	43.950	45.050	43.950	45.000	43.954	9
2025-09-05	44.200	45.000	44.200	45.000	43.954	57
2025-09-04	44.000	45.000	43.800	44.550	43.514	9
2025-09-03	44.500	44.500	43.950	43.950	42.928	63
2025-09-02	45.800	46.100	44.500	44.500	43.465	2,040
2025-09-01	45.000	46.150	44.900	46.050	44.979	19
2025-08-29	45.550	46.000	45.000	45.150	44.100	19
2025-08-28	46.000	46.600	45.400	45.800	44.735	60
2025-08-27	46.000	46.600	45.800	45.950	44.881	55
2025-08-26	47.250	47.250	45.950	46.500	45.419	5
2025-08-22	48.300	48.600	48.150	48.600	47.470	4
2025-08-21	48.200	48.600	48.000	48.150	47.030	8
2025-08-20	49.000	49.000	47.500	48.000	46.884	69
2025-08-19	48.550	49.600	48.550	48.650	47.519	31
2025-08-18	48.400	48.550	48.000	48.550	47.421	21
2025-08-15	48.550	48.600	48.140	48.200	47.079	119
2025-08-14	48.200	48.600	48.000	48.500	47.372	218

← NewerPage 5 of 21 · 1,216 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.