Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	39.800	41.300	39.800	41.300	39.385	10
2025-05-19	39.950	39.950	39.650	39.850	38.002	111
2025-05-16	39.900	40.000	39.750	40.000	38.145	147
2025-05-15	39.500	40.200	39.300	40.000	38.145	68
2025-05-14	40.100	40.400	39.500	39.600	37.764	27
2025-05-13	40.400	40.700	40.100	40.550	38.670	55
2025-05-12	40.250	40.300	39.150	40.250	38.383	142
2025-05-09	40.600	40.700	40.300	40.450	38.574	54
2025-05-08	40.200	40.550	40.000	40.350	38.479	62
2025-05-07	40.600	40.600	39.750	40.250	38.383	87
2025-05-06	39.500	40.800	39.500	40.550	38.670	175
2025-05-02	38.400	39.150	38.050	38.450	36.667	4,579
2025-04-30	37.700	38.150	37.400	37.950	36.190	19
2025-04-29	37.200	37.600	37.050	37.550	35.809	8
2025-04-28	35.900	37.000	35.900	36.950	35.237	73
2025-04-25	35.200	35.200	34.750	34.950	33.329	44
2025-04-24	35.050	35.050	34.200	35.050	33.425	23
2025-04-23	33.900	35.150	33.900	34.800	33.186	10
2025-04-22	33.700	33.750	33.150	33.200	31.660	47
2025-04-17	34.800	34.800	33.650	33.650	32.090	9
2025-04-16	34.050	34.650	33.650	34.650	33.043	13
2025-04-15	33.550	33.900	33.500	33.900	32.328	1
2025-04-14	34.600	34.600	33.650	33.650	32.090	48
2025-04-11	33.600	34.250	33.300	33.900	32.328	66
2025-04-10	34.400	34.700	33.300	33.300	31.756	57
2025-04-09	33.000	33.900	33.000	33.900	32.328	5
2025-04-08	31.600	34.000	31.250	33.850	32.280	84
2025-04-07	29.750	32.000	28.950	32.000	30.516	51
2025-04-04	33.650	34.050	32.050	32.557	31.047	352
2025-04-03	33.250	34.250	33.250	34.000	32.423	21
2025-04-02	32.900	33.000	32.650	32.849	31.325	182
2025-04-01	32.000	33.000	32.000	32.639	31.126	234
2025-03-31	32.650	32.650	31.650	31.721	30.250	102
2025-03-28	32.500	33.550	32.500	32.850	31.327	9
2025-03-27	32.450	32.450	31.700	31.850	30.373	403
2025-03-26	32.850	33.150	32.838	32.838	31.315	136
2025-03-25	33.000	33.000	32.400	32.513	31.005	419
2025-03-24	35.050	35.500	33.050	33.050	31.517	35
2025-03-21	36.000	36.050	35.150	35.150	33.520	133
2025-03-20	38.100	38.100	35.850	35.900	34.235	1,174
2025-03-19	39.850	39.850	36.850	37.930	36.171	824
2025-03-18	41.550	41.550	41.000	41.475	39.552	122
2025-03-17	40.000	40.400	39.650	39.950	38.097	116
2025-03-14	39.400	39.900	39.400	39.798	37.953	61
2025-03-13	39.650	39.747	39.650	39.747	37.903	35
2025-03-12	40.200	40.550	40.200	40.467	38.590	99
2025-03-11	41.450	41.600	41.450	41.500	39.576	27
2025-03-10	41.000	42.050	41.000	41.850	39.909	8
2025-03-07	41.600	41.600	40.750	40.850	38.956	399
2025-03-06	41.050	41.650	40.750	41.650	39.719	15
2025-03-05	40.000	41.800	39.900	40.650	38.765	330
2025-03-04	39.900	40.750	39.550	39.550	37.716	6
2025-03-03	41.200	41.950	40.400	40.400	38.527	33
2025-02-28	39.650	40.600	39.600	40.600	38.717	204
2025-02-27	39.900	39.900	39.000	39.600	37.764	17
2025-02-26	39.850	40.150	39.800	39.900	38.050	46
2025-02-25	40.300	40.600	40.000	40.000	38.145	232
2025-02-24	40.800	41.050	40.600	41.050	39.146	22
2025-02-21	40.800	40.800	40.800	40.800	38.908	1
2025-02-20	41.200	41.250	40.600	40.750	38.860	3

← NewerPage 7 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.