Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	48.400	48.900	48.400	48.450	47.323	13
2025-08-12	47.500	47.800	47.200	47.400	46.298	18
2025-08-11	48.350	48.500	47.300	47.450	46.347	35
2025-08-08	48.100	48.300	47.750	47.800	46.688	8
2025-08-07	47.600	48.500	47.500	48.100	46.981	60
2025-08-06	47.200	47.800	46.850	47.650	46.542	108
2025-08-05	46.600	47.400	46.250	47.400	46.298	63
2025-08-04	47.000	47.500	45.950	45.950	44.881	10
2025-08-01	48.500	48.500	47.400	47.600	46.493	148
2025-07-31	48.400	48.750	48.400	48.700	47.567	101
2025-07-30	48.200	48.650	48.000	48.600	47.470	10
2025-07-29	48.250	48.900	48.000	48.200	47.079	29
2025-07-28	48.650	48.730	47.650	48.000	46.884	62
2025-07-25	48.000	48.950	47.550	48.550	47.421	42
2025-07-24	44.500	45.700	44.350	45.600	44.540	73
2025-07-23	43.800	44.450	43.600	44.450	43.416	31
2025-07-22	43.600	44.100	43.600	43.750	42.733	62
2025-07-21	43.900	44.300	43.700	43.700	42.684	87
2025-07-18	44.250	44.250	43.750	44.200	43.172	2
2025-07-17	43.400	43.850	43.400	43.750	42.733	26
2025-07-16	43.950	44.600	43.300	43.300	42.293	39
2025-07-15	43.100	44.400	42.900	44.050	43.026	14
2025-07-14	43.000	43.250	42.450	42.850	41.854	64
2025-07-11	42.500	43.050	42.350	42.950	41.951	120
2025-07-10	42.800	43.100	42.250	42.250	41.267	121
2025-07-09	41.600	43.000	41.600	43.000	42.000	4
2025-07-08	40.900	42.200	40.900	42.150	41.170	813
2025-07-07	42.350	42.600	42.000	42.250	40.291	12
2025-07-04	42.350	42.400	42.150	42.350	40.386	2
2025-07-03	42.150	42.650	42.150	42.250	40.291	46
2025-07-02	41.450	41.950	41.100	41.950	40.005	9
2025-07-01	42.100	42.100	41.250	41.250	39.337	69
2025-06-30	41.750	42.400	41.700	42.400	40.434	73
2025-06-27	40.900	42.300	40.900	41.850	39.909	276
2025-06-26	41.000	41.100	40.100	41.050	39.146	16
2025-06-25	40.700	41.000	40.700	40.850	38.956	11
2025-06-24	40.900	41.050	40.600	41.000	39.099	57
2025-06-23	40.650	40.900	40.300	40.900	39.003	65
2025-06-20	40.750	41.050	40.400	40.800	38.908	11
2025-06-19	41.550	41.550	40.650	40.750	38.860	57
2025-06-18	42.100	42.300	41.250	41.250	39.337	28
2025-06-17	41.500	42.800	41.450	42.200	40.243	1,074
2025-06-16	41.150	42.600	41.000	41.850	39.909	117
2025-06-13	40.950	41.200	40.700	41.200	39.289	37
2025-06-12	41.200	41.200	40.750	41.100	39.194	49
2025-06-11	40.500	41.050	40.200	41.050	39.146	202
2025-06-10	40.500	40.800	40.350	40.350	38.479	137
2025-06-09	41.050	41.050	40.200	40.600	38.717	32
2025-06-06	42.150	42.450	40.100	41.300	39.385	23
2025-06-05	42.100	43.150	41.950	42.050	40.100	17
2025-06-04	41.650	42.200	41.550	42.200	40.243	13
2025-06-03	40.900	41.850	40.100	41.750	39.814	11
2025-06-02	41.400	41.400	40.050	40.550	38.670	30
2025-05-30	42.050	42.050	41.850	41.850	39.909	96
2025-05-29	42.000	42.200	41.700	41.950	40.005	100
2025-05-28	41.800	41.950	41.650	41.750	39.814	99
2025-05-27	41.350	42.000	40.000	41.900	39.957	114
2025-05-23	41.900	41.950	41.100	41.350	39.432	17
2025-05-22	41.100	41.250	40.600	41.250	39.337	18
2025-05-21	41.550	41.650	41.100	41.100	39.194	32

← NewerPage 6 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.