Assystem S.A. (0OA7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:50PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 52.30 | 52.30 | 1,881 |
| 16 Apr 2024 | 52.00 | 52.30 | 51.90 | 52.17 | 52.17 | 3,214 |
| 15 Apr 2024 | 52.70 | 53.30 | 52.49 | 53.30 | 53.30 | 1,134 |
| 12 Apr 2024 | 52.80 | 53.00 | 52.29 | 52.29 | 52.29 | 697 |
| 11 Apr 2024 | 52.50 | 52.50 | 51.90 | 52.24 | 52.24 | 1,873 |
| 10 Apr 2024 | 52.50 | 53.00 | 52.29 | 52.97 | 52.97 | 619 |
| 09 Apr 2024 | 51.80 | 52.40 | 51.80 | 51.80 | 51.80 | 522 |
| 08 Apr 2024 | 51.70 | 52.30 | 51.40 | 51.70 | 51.70 | 638 |
| 05 Apr 2024 | 51.60 | 51.60 | 51.00 | 51.60 | 51.60 | 614 |
| 04 Apr 2024 | 53.90 | 53.90 | 51.80 | 52.84 | 52.84 | 2,205 |
| 03 Apr 2024 | 55.00 | 55.00 | 53.00 | 53.25 | 53.25 | 2,377 |
| 03 Apr 2024 | 7 Dividend | |||||
| 02 Apr 2024 | 59.90 | 61.20 | 59.72 | 60.00 | 53.00 | 1,048 |
| 28 Mar 2024 | 58.94 | 59.04 | 58.80 | 59.04 | 52.15 | 1,613 |
| 27 Mar 2024 | 59.20 | 59.40 | 57.99 | 58.47 | 51.65 | 753 |
| 26 Mar 2024 | 60.00 | 60.00 | 59.39 | 59.69 | 52.72 | 417 |
| 25 Mar 2024 | 58.80 | 60.00 | 58.80 | 59.50 | 52.56 | 163 |
| 22 Mar 2024 | 59.00 | 59.40 | 58.91 | 59.00 | 52.12 | 130 |
| 21 Mar 2024 | 58.40 | 59.00 | 58.40 | 58.80 | 51.94 | 328 |
| 20 Mar 2024 | 58.00 | 58.20 | 57.80 | 58.10 | 51.32 | 2,820 |
| 19 Mar 2024 | 58.20 | 58.20 | 57.60 | 57.80 | 51.06 | 974 |
| 18 Mar 2024 | 56.00 | 58.40 | 56.00 | 58.20 | 51.41 | 1,262 |
| 15 Mar 2024 | 57.00 | 57.00 | 55.60 | 55.60 | 49.12 | 157 |
| 14 Mar 2024 | 57.80 | 59.20 | 56.00 | 56.19 | 49.64 | 2,465 |
| 13 Mar 2024 | 54.20 | 55.28 | 54.20 | 55.28 | 48.83 | 542 |
| 12 Mar 2024 | 53.60 | 53.80 | 53.60 | 53.80 | 47.52 | 6 |
| 11 Mar 2024 | 53.80 | 54.20 | 53.59 | 53.59 | 47.34 | 138 |
| 08 Mar 2024 | 53.20 | 54.00 | 53.20 | 54.00 | 47.70 | 69 |
| 07 Mar 2024 | 53.80 | 53.80 | 53.08 | 53.80 | 47.52 | 352 |
| 06 Mar 2024 | 52.40 | 53.00 | 52.40 | 52.40 | 46.29 | 191 |
| 05 Mar 2024 | 52.60 | 52.60 | 52.59 | 52.59 | 46.46 | 154 |
| 04 Mar 2024 | 52.51 | 53.00 | 52.51 | 53.00 | 46.82 | 146 |
| 01 Mar 2024 | 52.75 | 53.00 | 52.66 | 52.66 | 46.52 | 76 |
| 29 Feb 2024 | 53.53 | 54.00 | 53.53 | 53.80 | 47.52 | 353 |
| 28 Feb 2024 | 54.00 | 54.00 | 53.40 | 53.40 | 47.17 | 27,460 |
| 27 Feb 2024 | 54.00 | 54.00 | 53.35 | 53.99 | 47.70 | 303 |
| 26 Feb 2024 | 53.40 | 53.74 | 53.39 | 53.39 | 47.17 | 141 |
| 23 Feb 2024 | 54.00 | 54.00 | 53.80 | 54.00 | 47.70 | 175 |
| 22 Feb 2024 | 54.40 | 54.40 | 54.00 | 54.32 | 47.98 | 530 |
| 21 Feb 2024 | 54.60 | 54.60 | 54.20 | 54.59 | 48.23 | 90 |
| 20 Feb 2024 | 53.60 | 54.50 | 53.60 | 54.39 | 48.05 | 322 |
| 19 Feb 2024 | 53.80 | 53.80 | 53.39 | 53.75 | 47.48 | 2,365 |
| 16 Feb 2024 | 53.00 | 53.00 | 52.99 | 53.00 | 46.82 | 166 |
| 15 Feb 2024 | 53.80 | 53.80 | 53.23 | 53.66 | 47.40 | 396 |
| 14 Feb 2024 | 53.60 | 53.60 | 52.80 | 52.80 | 46.64 | 507 |
| 13 Feb 2024 | 53.60 | 53.90 | 53.40 | 53.60 | 47.35 | 615 |
| 12 Feb 2024 | 54.47 | 54.80 | 54.20 | 54.20 | 47.88 | 381 |
| 09 Feb 2024 | 54.60 | 54.60 | 53.78 | 54.60 | 48.23 | 960 |
| 08 Feb 2024 | 52.00 | 52.01 | 51.94 | 52.00 | 45.93 | 238 |
| 07 Feb 2024 | 51.70 | 51.70 | 51.60 | 51.60 | 45.58 | 158 |
| 06 Feb 2024 | 51.59 | 51.84 | 51.59 | 51.80 | 45.76 | 1,168 |
| 05 Feb 2024 | 52.40 | 52.59 | 51.80 | 51.80 | 45.76 | 647 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 51.80 | 53.00 | 51.80 | 52.20 | 46.11 | 2,237 |
| 31 Jan 2024 | 52.50 | 52.50 | 52.20 | 52.20 | 46.11 | 5,261 |
| 30 Jan 2024 | 51.91 | 52.20 | 51.40 | 52.20 | 46.11 | 440 |
| 29 Jan 2024 | 52.00 | 52.04 | 51.45 | 52.00 | 45.93 | 3,628 |
| 26 Jan 2024 | 51.21 | 52.30 | 51.00 | 51.99 | 45.92 | 1,044 |
| 25 Jan 2024 | 50.30 | 51.40 | 50.20 | 50.40 | 44.52 | 20,330 |
| 24 Jan 2024 | 48.31 | 49.00 | 48.19 | 49.00 | 43.28 | 302 |
| 23 Jan 2024 | 47.90 | 48.01 | 47.71 | 47.71 | 42.14 | 195 |
| 22 Jan 2024 | 48.20 | 48.20 | 47.70 | 48.20 | 42.58 | 502 |
| 19 Jan 2024 | 47.30 | 47.40 | 46.80 | 47.20 | 41.69 | 505 |
| 18 Jan 2024 | 47.60 | 48.19 | 47.60 | 47.87 | 42.28 | 1,487 |
| 17 Jan 2024 | 47.00 | 47.10 | 46.50 | 47.00 | 41.52 | 1,257 |
| 16 Jan 2024 | 48.40 | 48.40 | 47.50 | 47.60 | 42.05 | 505 |
| 15 Jan 2024 | 48.70 | 48.90 | 48.69 | 48.69 | 43.01 | 268 |
| 12 Jan 2024 | 47.80 | 48.60 | 47.20 | 48.60 | 42.93 | 177 |
| 11 Jan 2024 | 48.40 | 48.60 | 47.10 | 47.10 | 41.61 | 1,756 |
| 10 Jan 2024 | 48.20 | 48.30 | 48.00 | 48.00 | 42.40 | 997 |
| 09 Jan 2024 | 49.10 | 49.20 | 48.30 | 48.60 | 42.93 | 631 |
| 08 Jan 2024 | 48.80 | 49.40 | 48.80 | 49.36 | 43.60 | 328 |
| 05 Jan 2024 | 48.10 | 48.50 | 47.90 | 48.20 | 42.58 | 974 |
| 04 Jan 2024 | 49.00 | 49.30 | 48.76 | 49.20 | 43.46 | 864 |
| 03 Jan 2024 | 50.40 | 50.40 | 49.00 | 49.00 | 43.28 | 1,572 |
| 02 Jan 2024 | 50.40 | 51.80 | 50.00 | 51.79 | 45.75 | 2,389 |
| 29 Dec 2023 | 49.00 | 49.50 | 49.00 | 49.50 | 43.72 | 192 |
| 28 Dec 2023 | 49.30 | 49.80 | 49.30 | 49.70 | 43.90 | 880 |
| 27 Dec 2023 | 49.90 | 49.90 | 49.20 | 49.40 | 43.64 | 448 |
| 22 Dec 2023 | 49.10 | 49.80 | 49.10 | 49.80 | 43.99 | 614 |
| 21 Dec 2023 | 48.50 | 48.96 | 48.50 | 48.90 | 43.19 | 1,165 |
| 20 Dec 2023 | 48.60 | 49.70 | 48.10 | 48.80 | 43.11 | 1,453 |
| 19 Dec 2023 | 46.20 | 48.40 | 46.20 | 48.30 | 42.67 | 1,298 |
| 18 Dec 2023 | 47.60 | 47.60 | 46.45 | 46.50 | 41.07 | 1,125 |
| 15 Dec 2023 | 46.80 | 47.00 | 46.50 | 46.85 | 41.38 | 1,989 |
| 14 Dec 2023 | 47.20 | 47.20 | 46.44 | 47.10 | 41.60 | 526 |
| 13 Dec 2023 | 43.80 | 46.30 | 43.80 | 46.30 | 40.90 | 969 |
| 12 Dec 2023 | 44.30 | 44.30 | 43.66 | 43.70 | 38.60 | 375 |
| 11 Dec 2023 | 44.50 | 45.40 | 44.50 | 44.90 | 39.66 | 1,619 |
| 08 Dec 2023 | 45.30 | 45.55 | 44.55 | 44.60 | 39.40 | 4,944 |
| 07 Dec 2023 | 45.40 | 45.50 | 45.20 | 45.38 | 40.08 | 122 |
| 06 Dec 2023 | 44.10 | 47.10 | 44.10 | 45.90 | 40.54 | 2,227 |
| 05 Dec 2023 | 44.20 | 44.30 | 43.80 | 43.90 | 38.78 | 904 |
| 04 Dec 2023 | 43.20 | 45.20 | 43.20 | 44.90 | 39.66 | 1,026 |
| 01 Dec 2023 | 43.10 | 43.10 | 42.88 | 42.90 | 37.89 | 389 |
| 30 Nov 2023 | 42.59 | 42.80 | 42.59 | 42.60 | 37.63 | 617 |
| 29 Nov 2023 | 43.20 | 43.20 | 42.60 | 42.60 | 37.63 | 464 |
| 28 Nov 2023 | 42.80 | 43.02 | 42.30 | 42.70 | 37.72 | 1,381 |
| 27 Nov 2023 | 43.50 | 44.00 | 43.50 | 43.80 | 38.69 | 933 |
| 24 Nov 2023 | 43.60 | 43.70 | 43.40 | 43.40 | 38.34 | 394 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.