Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	43.200	43.200	41.000	41.450	39.528	261
2025-02-18	42.500	43.100	42.150	42.850	40.863	72
2025-02-17	43.300	43.450	42.200	42.200	40.243	25
2025-02-14	43.250	43.800	43.000	43.000	41.006	4
2025-02-13	41.750	43.300	41.450	42.950	40.958	89
2025-02-12	39.900	41.700	39.850	40.900	39.003	45
2025-02-11	39.700	39.850	39.250	39.550	37.716	17
2025-02-10	39.900	40.550	39.750	39.750	37.907	24
2025-02-07	38.900	40.550	38.900	39.700	37.859	21
2025-02-06	39.000	39.000	38.750	38.800	37.001	53
2025-02-05	39.600	39.600	38.900	38.900	37.096	14
2025-02-04	39.200	39.600	39.200	39.600	37.764	6
2025-02-03	38.250	38.600	37.500	38.600	36.810	6
2025-01-31	37.900	38.800	37.900	38.800	37.001	111
2025-01-30	37.600	37.600	37.350	37.400	35.666	397
2025-01-29	37.500	37.500	37.500	37.500	35.761	1
2025-01-28	36.850	37.500	36.850	37.300	35.570	80
2025-01-27	36.000	36.650	36.000	36.550	34.855	487
2025-01-24	36.500	36.550	36.150	36.300	34.617	237
2025-01-23	36.700	36.950	36.350	36.650	34.950	577
2025-01-22	36.750	36.850	36.250	36.250	34.569	466
2025-01-21	36.750	37.400	36.500	36.500	34.807	39
2025-01-20	37.500	37.500	36.850	36.850	35.141	56
2025-01-17	37.400	37.850	37.400	37.850	36.095	69
2025-01-16	36.200	37.900	36.200	37.500	35.761	22
2025-01-15	37.450	37.700	34.200	35.600	33.949	266
2025-01-14	39.900	39.950	38.200	38.200	36.429	15
2025-01-13	41.900	41.900	39.800	39.800	37.954	2
2025-01-10	43.300	43.300	42.000	42.150	40.195	43
2025-01-08	43.700	44.050	43.500	43.500	41.483	753
2025-01-07	44.500	44.500	44.100	44.100	42.055	44
2025-01-06	45.000	45.250	44.150	44.400	42.341	89
2025-01-03	44.000	45.350	44.000	45.050	42.961	18
2025-01-02	45.650	45.650	44.800	44.900	42.818	41
2024-12-31	43.050	47.550	43.050	47.550	45.345	53
2024-12-30	42.000	42.400	42.000	42.400	40.434	363
2024-12-24	40.950	41.300	40.950	41.300	39.385	17
2024-12-23	39.950	39.950	39.300	39.450	37.621	338
2024-12-19	40.000	40.550	40.000	40.550	38.670	33
2024-12-18	39.200	41.200	39.000	41.200	39.289	14
2024-12-17	39.300	39.425	38.700	39.400	37.573	129
2024-12-16	40.850	40.850	39.000	39.350	37.525	70
2024-12-13	39.800	42.450	39.600	41.100	39.194	326
2024-12-12	39.150	39.700	38.950	39.700	37.859	838
2024-12-11	38.200	38.650	38.200	38.650	36.858	1
2024-12-10	37.600	37.600	37.600	37.600	35.856	4
2024-12-09	37.400	38.750	36.900	38.750	36.953	84
2024-12-06	37.000	37.000	36.400	36.700	34.998	245
2024-12-05	35.900	35.900	35.650	35.900	34.235	74
2024-12-04	35.950	35.950	35.750	35.750	34.092	1
2024-12-03	35.300	35.300	34.750	35.150	33.520	236
2024-12-02	37.300	37.300	35.650	35.750	34.092	18
2024-11-29	37.850	37.850	37.500	37.500	35.761	24
2024-11-28	37.100	37.700	37.100	37.600	35.856	1,256
2024-11-27	37.750	38.000	36.600	36.600	34.903	46
2024-11-26	35.300	37.300	35.300	37.300	35.570	248
2024-11-25	35.850	35.850	35.350	35.431	33.788	473
2024-11-22	34.800	35.550	34.800	35.550	33.901	71
2024-11-21	34.900	34.900	34.750	34.750	33.139	220
2024-11-20	35.650	35.650	34.700	35.000	33.377	264

← NewerPage 8 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.