EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem SA

19 Jan 2026
LAST:

47.00

CHANGE:
 2.20		OPEN:
44.65		HIGH:
47.25		ASK:
0.00		VOLUME:
100
CHG(%):
4.91		PREV:
44.80		LOW:
44.35		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Jan 2644.6547.2544.3547.00100
16 Jan 2645.6046.1544.6044.80100
15 Jan 2646.5046.6045.5046.05131
14 Jan 2646.8046.8046.4046.55100
13 Jan 2647.3047.3046.5046.65100
12 Jan 2646.4047.0045.8047.00263
09 Jan 2645.4046.1045.4046.10100
08 Jan 2645.6545.6545.3045.30199
07 Jan 2645.8045.8045.5045.550
06 Jan 2644.1044.9544.0544.80100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:19.98 
Price to Sales:1.03 
Price to Book:2.29 
Profit Margin:0.01 
Operating Margin:0.00 
Return on Assets:0.00 
Return on Equity:0.02 
EPS Ratio:2.28 
Revenue:636.4M 
EBITDA:4.6M 
Shares:15.06M 
Market Cap:707.92M 

TECHNICAL INDICATORS

MA5:46.211.7%
MA10:45.982.2%
MA20:44.016.8%
MA50:43.009.3%
MA100:42.859.7%
MA200:42.6210.3%
STO9:88.00 
STO14:94.44 
RSI14:75.74 
MTM14:5.10
ROC14:0.12 
ATR:1.03 
Week High:47.300.6%
Week Low:44.356.0%
Month High:47.300.6%
Month Low:40.9010.3%
Year High:49.605.5%
Year Low:28.9562.3%
Volatility:18.90 

RECENT DIVIDENDS

Date Amount
08 Jul 2025$1.00
10 Jul 2024$5.50
04 Apr 2024$7.00
03 Apr 2024$7.00
11 Jul 2023$1.00
05 Jul 2023$1.00
13 Jul 2022$1.00
06 Jul 2022$1.00
13 Jul 2021$1.00
06 Jul 2021$1.00