Assystem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	35.700	35.700	34.450	34.950	33.329	504
2024-11-18	36.500	36.600	35.750	35.750	34.092	319
2024-11-15	37.400	37.400	35.700	35.900	34.235	700
2024-11-14	37.200	37.600	37.200	37.550	35.809	4
2024-11-13	37.850	38.300	37.450	37.450	35.713	67
2024-11-12	38.150	38.400	37.750	37.750	35.999	270
2024-11-11	38.850	38.850	38.400	38.600	36.810	647
2024-11-08	39.350	39.350	38.550	38.550	36.762	62
2024-11-07	38.500	38.850	38.250	38.600	36.810	479
2024-11-06	38.500	38.650	37.100	37.200	35.475	1,364
2024-11-05	39.400	39.400	38.450	38.550	36.762	2,028
2024-11-04	39.500	40.200	39.450	39.450	37.621	3,495
2024-11-01	38.650	39.900	38.650	39.800	37.954	1,138
2024-10-31	38.100	38.750	38.100	38.400	36.619	330
2024-10-30	38.600	39.100	38.350	38.350	36.572	504
2024-10-29	37.550	39.450	37.150	38.950	37.144	773
2024-10-28	38.400	38.550	37.800	38.000	36.238	171
2024-10-25	42.600	42.600	39.300	40.000	38.145	1,193
2024-10-24	46.900	46.900	45.850	45.850	43.724	329
2024-10-23	46.800	46.950	46.800	46.950	44.773	52
2024-10-22	47.200	47.650	47.200	47.600	45.393	502
2024-10-21	47.750	47.950	47.150	47.400	45.202	416
2024-10-18	48.800	49.050	48.600	48.600	46.346	235
2024-10-17	49.600	49.800	49.249	49.295	47.009	2,927
2024-10-16	49.300	49.600	49.200	49.350	47.061	380
2024-10-15	48.950	49.250	48.950	49.250	46.966	70
2024-10-14	48.500	48.500	48.150	48.500	46.251	261
2024-10-11	49.300	49.300	48.150	48.500	46.251	69
2024-10-10	49.450	49.550	48.600	49.550	47.252	192
2024-10-09	48.300	49.150	48.300	49.150	46.871	108
2024-10-08	48.300	48.400	47.650	48.200	45.965	109
2024-10-07	48.300	48.350	47.950	48.350	46.108	10
2024-10-04	47.950	48.000	47.950	47.950	45.726	7
2024-10-03	48.050	48.300	47.750	47.750	45.536	2,075
2024-10-02	48.200	48.350	47.700	47.900	45.679	1,403
2024-10-01	49.150	49.150	48.100	48.500	46.251	1,116
2024-09-30	49.200	49.200	48.600	49.100	46.823	2,650
2024-09-27	48.100	48.550	47.850	48.350	46.108	866
2024-09-26	46.950	47.650	46.750	47.350	45.154	1,462
2024-09-25	46.100	46.810	46.100	46.550	44.391	1,350
2024-09-24	45.650	46.350	45.650	46.350	44.201	91
2024-09-23	44.350	45.150	44.150	45.050	42.961	282
2024-09-20	42.900	44.050	42.900	44.050	42.007	254
2024-09-19	42.700	43.050	42.650	43.000	41.006	215
2024-09-18	42.400	42.400	42.000	42.000	40.052	319
2024-09-17	44.500	44.500	42.950	42.950	40.958	250
2024-09-16	45.350	45.350	44.100	44.150	42.103	3,433
2024-09-13	46.650	46.650	44.350	45.300	43.199	1,228
2024-09-12	45.800	47.300	44.750	46.250	44.105	1,244
2024-09-11	49.900	49.950	49.050	49.050	46.775	574
2024-09-10	50.000	50.100	49.850	49.850	47.538	130
2024-09-09	50.100	50.200	49.950	49.950	47.634	649
2024-09-06	49.300	50.500	49.000	49.250	46.966	512
2024-09-05	49.200	49.200	49.150	49.200	46.918	85
2024-09-04	49.600	49.900	49.250	49.250	46.966	1,140
2024-09-03	50.300	50.300	50.200	50.200	47.872	21
2024-09-02	51.300	51.400	50.800	50.800	48.444	3
2024-08-30	51.200	51.200	51.200	51.200	48.826	8
2024-08-29	51.200	51.200	50.900	51.100	48.730	36
2024-08-27	51.500	51.600	51.100	51.100	48.730	85

← NewerPage 9 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.