OTCBB, DASTF End of Day and Historical Stock Data [Dassault Systemes Sa]

27 Aug 2025

LAST: 30.33	CHANGE: 1.13	OPEN: 31.50	HIGH: 31.50	ASK: 0.00	VOLUME: 12.4K
LAST: 30.33	CHG(%): 3.58	PREV: 31.46	LOW: 30.33	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	31.50	31.50	30.33	30.33	12.4K
26 Aug 25	30.62	31.46	30.62	31.46	5.8K
25 Aug 25	32.18	32.29	31.00	31.00	200
22 Aug 25	31.51	31.51	31.50	31.50	3K
21 Aug 25	32.00	32.15	30.42	32.15	400
20 Aug 25	32.31	32.35	32.09	32.09	100
19 Aug 25	31.52	32.31	31.52	32.31	100
18 Aug 25	31.45	32.31	31.19	32.27	400
15 Aug 25	32.40	32.50	31.45	31.45	900
14 Aug 25	31.00	32.11	31.00	31.15	700

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

Date	Ratio
07 Jul 2021	5-1
17 Jul 2014	2-1

30.33