ASSYSTEM - Price History
Monthly price history for ASY.PA (ASSYSTEM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €57.40 | €57.40 |
| April 2024 | €53.80 | €53.80 |
| March 2024 | €51.94 | €58.80 |
| February 2024 | €47.35 | €53.60 |
| January 2024 | €46.11 | €52.20 |
| December 2023 | €43.72 | €49.50 |
| November 2023 | €37.63 | €42.60 |
| October 2023 | €33.39 | €37.80 |
| September 2023 | €35.07 | €39.70 |
| August 2023 | €39.75 | €45 |
| July 2023 | €40.37 | €45.70 |
| June 2023 | €41 | €47.40 |
| May 2023 | €38.58 | €44.60 |
| April 2023 | €37.54 | €43.40 |
| March 2023 | €37.28 | €43.10 |
| February 2023 | €37.80 | €43.70 |
| January 2023 | €37.46 | €43.30 |
| December 2022 | €35.12 | €40.60 |
| November 2022 | €33.65 | €38.90 |
| October 2022 | €32.09 | €37.10 |
| September 2022 | €30.54 | €35.30 |
| August 2022 | €31.75 | €36.70 |
| July 2022 | €31.83 | €36.80 |
| June 2022 | €27.78 | €33.10 |
| May 2022 | €31.30 | €37.30 |
| April 2022 | €34.07 | €40.60 |
| March 2022 | €35.75 | €42.60 |
| February 2022 | €31.85 | €37.95 |
| January 2022 | €31.89 | €38 |
| December 2021 | €31.47 | €37.50 |
| November 2021 | €29.88 | €35.60 |
| October 2021 | €26.02 | €31 |
| September 2021 | €25.60 | €30.50 |
| August 2021 | €26.31 | €31.35 |
| July 2021 | €25.47 | €30.35 |
| June 2021 | €25.39 | €31.25 |
| May 2021 | €24.53 | €30.20 |
| April 2021 | €22.83 | €28.10 |
| March 2021 | €20.88 | €25.70 |
| February 2021 | €20.39 | €25.10 |
| January 2021 | €21.73 | €26.75 |
| December 2020 | €19.98 | €24.60 |
| November 2020 | €20.39 | €25.10 |
| October 2020 | €17.87 | €22 |
| September 2020 | €19.58 | €24.10 |
| August 2020 | €19.42 | €23.90 |
| July 2020 | €17.47 | €21.50 |
| June 2020 | €17.33 | €22.25 |
| May 2020 | €16.86 | €21.65 |
| April 2020 | €15.97 | €20.50 |
| March 2020 | €14.02 | €18 |
| February 2020 | €20.88 | €26.80 |
| January 2020 | €24.46 | €31.40 |
| December 2019 | €25.16 | €32.30 |
| November 2019 | €24.42 | €31.35 |
| October 2019 | €25.94 | €33.30 |
| September 2019 | €27.65 | €35.50 |
| August 2019 | €29.72 | €38.15 |
| July 2019 | €29.83 | €38.30 |
| June 2019 | €27.81 | €35.70 |
| May 2019 | €24.24 | €32.05 |
| April 2019 | €26.54 | €35.10 |
| March 2019 | €24.58 | €32.50 |
| February 2019 | €24.08 | €31.85 |
| January 2019 | €21.48 | €28.40 |
| December 2018 | €20.45 | €27.05 |
| November 2018 | €21.51 | €28.45 |
| October 2018 | €19.43 | €25.70 |
| September 2018 | €21.93 | €29 |
| August 2018 | €21.02 | €27.80 |
| July 2018 | €21.14 | €27.95 |
| June 2018 | €20.61 | €27.25 |
| May 2018 | €21.17 | €29 |
| April 2018 | €20.36 | €27.90 |
| March 2018 | €20.33 | €27.85 |
| February 2018 | €22.41 | €30.70 |
| January 2018 | €21.97 | €30.10 |
| December 2017 | €21.84 | €29.92 |
| November 2017 | €23.06 | €31.60 |
| October 2017 | €24.24 | €33.21 |
| September 2017 | €24.09 | €33 |
| August 2017 | €22.90 | €31.38 |
| July 2017 | €23.63 | €32.38 |
| June 2017 | €22.63 | €31 |
| May 2017 | €24.08 | €34 |
| April 2017 | €23.76 | €33.55 |
| March 2017 | €23.22 | €32.79 |
| February 2017 | €20.69 | €29.22 |
| January 2017 | €20.80 | €29.38 |
| December 2016 | €18.74 | €26.47 |
| November 2016 | €18.65 | €26.34 |
| October 2016 | €19.33 | €27.30 |
| September 2016 | €18.56 | €26.21 |
| August 2016 | €17.14 | €24.20 |
| July 2016 | €17.41 | €24.59 |
| June 2016 | €16.10 | €22.74 |
| May 2016 | €17.03 | €24.05 |
| April 2016 | €15.51 | €22.66 |
| March 2016 | €16.29 | €23.80 |
| February 2016 | €14.76 | €21.57 |
| January 2016 | €15.33 | €22.40 |
| December 2015 | €16.45 | €24.03 |
| November 2015 | €15.08 | €22.03 |
| October 2015 | €13 | €19 |
| September 2015 | €12.55 | €18.33 |
| August 2015 | €11.67 | €17.05 |
| July 2015 | €12.30 | €17.97 |
| June 2015 | €10.92 | €15.95 |
| May 2015 | €11.80 | €18.06 |
| April 2015 | €12.68 | €19.40 |
| March 2015 | €12.86 | €19.68 |
| February 2015 | €12.25 | €18.74 |
| January 2015 | €11.31 | €17.30 |
| December 2014 | €11.44 | €17.50 |
| November 2014 | €11.13 | €17.03 |
| October 2014 | €10.52 | €16.10 |
| September 2014 | €10.88 | €16.65 |
| August 2014 | €12.46 | €19.06 |
| July 2014 | €14.02 | €21.45 |
| June 2014 | €14.64 | €22.39 |
| May 2014 | €14.43 | €22.53 |
| April 2014 | €14.84 | €23.16 |
| March 2014 | €14.25 | €22.25 |
| February 2014 | €14.11 | €22.03 |
| January 2014 | €13.25 | €20.68 |
| December 2013 | €12.89 | €20.12 |
| November 2013 | €12.99 | €20.28 |
| October 2013 | €12.85 | €20.06 |
| September 2013 | €11.61 | €18.12 |
| August 2013 | €11 | €17.17 |
| July 2013 | €10.33 | €16.13 |
| June 2013 | €9.66 | €15.53 |
| May 2013 | €10.51 | €16.89 |
| April 2013 | €10.04 | €16.14 |
| March 2013 | €10.14 | €16.30 |
| February 2013 | €10.19 | €16.38 |
| January 2013 | €10.31 | €16.57 |
| December 2012 | €9.26 | €14.89 |
| November 2012 | €9.18 | €14.75 |
| October 2012 | €8.90 | €14.31 |
| September 2012 | €8.77 | €14.09 |
| August 2012 | €9.64 | €15.50 |
| July 2012 | €9.27 | €14.90 |
| June 2012 | €8.06 | €12.96 |
| May 2012 | €8 | €13.31 |
| April 2012 | €9.61 | €15.99 |
| March 2012 | €10.14 | €16.86 |
| February 2012 | €8.85 | €14.72 |
| January 2012 | €8.28 | €13.77 |
| December 2011 | €7.12 | €11.85 |
| November 2011 | €7.24 | €12.04 |
| October 2011 | €7.90 | €13.15 |
| September 2011 | €7.50 | €12.47 |
| August 2011 | €9.02 | €15 |
| July 2011 | €9.56 | €15.91 |
| June 2011 | €10.61 | €17.65 |
| May 2011 | €10.33 | €17.65 |
| April 2011 | €10.36 | €17.69 |
| March 2011 | €9.10 | €15.55 |
| February 2011 | €10.01 | €17.10 |
| January 2011 | €8.72 | €14.90 |
| December 2010 | €7.99 | €13.65 |
| November 2010 | €7.70 | €13.16 |
| October 2010 | €7.76 | €13.25 |
| September 2010 | €7.30 | €12.46 |
| August 2010 | €6.80 | €11.61 |
| July 2010 | €6.96 | €11.88 |
| June 2010 | €7.67 | €13.10 |
| May 2010 | €6.80 | €11.85 |
| April 2010 | €6.68 | €11.65 |
| March 2010 | €6.42 | €11.18 |
| February 2010 | €5.39 | €9.40 |
| January 2010 | €4.91 | €8.55 |
| December 2009 | €4.60 | €8.01 |
| November 2009 | €5.16 | €9 |
| October 2009 | €5.26 | €9.16 |
| September 2009 | €4.78 | €8.33 |
| August 2009 | €3.92 | €6.84 |
| July 2009 | €3.62 | €6.31 |
| June 2009 | €2.82 | €4.91 |
| May 2009 | €3 | €5.22 |
| April 2009 | €3.14 | €5.98 |
| March 2009 | €2.78 | €5.30 |
| February 2009 | €2.31 | €4.40 |
| January 2009 | €2.59 | €4.94 |
| December 2008 | €2.92 | €5.56 |
| November 2008 | €3.13 | €5.96 |
| October 2008 | €4.20 | €7.99 |
| September 2008 | €5.12 | €9.75 |
| August 2008 | €5.62 | €10.70 |
| July 2008 | €4.75 | €9.04 |
| June 2008 | €4.79 | €9.12 |
| May 2008 | €5.19 | €9.88 |
| April 2008 | €5.03 | €9.96 |
| March 2008 | €4.23 | €8.38 |
| February 2008 | €4.67 | €9.25 |
| January 2008 | €4.70 | €9.30 |
| December 2007 | €5.23 | €10.36 |
| November 2007 | €5.03 | €9.95 |
| October 2007 | €6.06 | €12 |
| September 2007 | €5.55 | €10.99 |
| August 2007 | €6.56 | €12.99 |
| July 2007 | €7.53 | €14.90 |
| June 2007 | €7.25 | €14.45 |
| May 2007 | €7.60 | €15.15 |
| April 2007 | €7.50 | €14.94 |
| March 2007 | €7.70 | €15.35 |
| February 2007 | €7.02 | €14 |
| January 2007 | €7.29 | €14.54 |
| December 2006 | €7.73 | €15.40 |
| November 2006 | €7.08 | €14.11 |
| October 2006 | €7.88 | €15.70 |
| September 2006 | €8.60 | €17.15 |
| August 2006 | €9.66 | €19.26 |
| July 2006 | €10.89 | €21.70 |
| June 2006 | €10.83 | €21.94 |
| May 2006 | €12.18 | €24.66 |
| April 2006 | €12.30 | €24.90 |
| March 2006 | €12.03 | €24.37 |
| February 2006 | €12.25 | €24.80 |
| January 2006 | €10.62 | €21.50 |
| December 2005 | €10.02 | €20.30 |
| November 2005 | €9.47 | €19.17 |
| October 2005 | €9.22 | €18.66 |
| September 2005 | €11.63 | €23.55 |
| August 2005 | €9.98 | €20.20 |
| July 2005 | €9.83 | €19.90 |
| June 2005 | €8.45 | €17.47 |
| May 2005 | €8.76 | €18.11 |
| April 2005 | €7.66 | €15.83 |
| March 2005 | €8.90 | €18.40 |
| February 2005 | €8.73 | €18.05 |
| January 2005 | €8.22 | €16.98 |
| December 2004 | €7.09 | €14.65 |
| November 2004 | €7.26 | €15 |
| October 2004 | €6.97 | €14.40 |
| September 2004 | €6.53 | €13.50 |
| August 2004 | €6.02 | €12.44 |
| July 2004 | €6.37 | €13.16 |
| June 2004 | €7.57 | €15.90 |
| May 2004 | €7.60 | €15.95 |
| April 2004 | €7.71 | €16.20 |
| March 2004 | €7.31 | €15.36 |
| February 2004 | €8.40 | €17.65 |
| January 2004 | €8.31 | €17.45 |
| December 2003 | €7.39 | €15.52 |
| November 2003 | €7.98 | €16.75 |
| October 2003 | €6.74 | €14.15 |
| September 2003 | €5.30 | €11.13 |
| August 2003 | €5.62 | €11.80 |
| July 2003 | €4.52 | €9.50 |
| June 2003 | €4.20 | €8.81 |
| May 2003 | €4.10 | €8.60 |
| April 2003 | €3.24 | €6.80 |
| March 2003 | €2.30 | €4.83 |
| February 2003 | €3.33 | €6.99 |
| January 2003 | €3.14 | €6.59 |
| December 2002 | €4.28 | €9 |
| November 2002 | €5.30 | €11.12 |
| October 2002 | €5 | €10.50 |
| September 2002 | €3.90 | €8.20 |
| August 2002 | €7.62 | €16 |
| July 2002 | €7.14 | €14.99 |
| June 2002 | €10.33 | €21.70 |
| May 2002 | €13.28 | €27.90 |
| April 2002 | €17.78 | €37.35 |
| March 2002 | €19 | €39.90 |
| February 2002 | €15.57 | €32.70 |
| January 2002 | €14.76 | €31 |
| December 2001 | €16.43 | €34.50 |
| November 2001 | €15.19 | €31.90 |
| October 2001 | €15 | €31.50 |
| September 2001 | €12.66 | €26.60 |
| August 2001 | €18 | €37.80 |
| July 2001 | €18.91 | €39.71 |
| June 2001 | €22.64 | €47.55 |
| May 2001 | €22.38 | €47 |
| April 2001 | €22.38 | €47.01 |
| March 2001 | €20.60 | €43.26 |
| February 2001 | €27.31 | €57.35 |
| January 2001 | €26.21 | €55.05 |
| December 2000 | €24.76 | €52 |
| November 2000 | €26.66 | €56 |
| October 2000 | €27.86 | €58.50 |
| September 2000 | €24.38 | €51.20 |
| August 2000 | €29.04 | €61 |
| July 2000 | €21 | €44.10 |
| June 2000 | €22.38 | €47 |
| May 2000 | €25.66 | €53.90 |
| April 2000 | €21.90 | €46 |
| March 2000 | €33.09 | €69.50 |
| February 2000 | €34.04 | €71.50 |
| January 2000 | €24.52 | €51.50 |
| December 1999 | €18.57 | €39 |
| November 1999 | €14.71 | €30.90 |
| October 1999 | €11.40 | €23.95 |
ASY.PA
Price: €57.40
52 week price:
Dividend Yield: 13.84%
5-year range yield:
Forward Dividend Yield: 24.52%
Payout Ratio: 206.19%
Payout Ratio Range:
Dividend Per Share: 14.00 EUR
Earnings Per Share: 6.79 EUR
P/E Ratio: 7.91
Exchange: PAR
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 799.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR10: 9.83%