Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	48.300	49.050	48.100	48.600	43.051	17,554
2024-09-04	48.000	48.450	47.950	48.400	42.874	5,531
2024-09-03	48.400	48.400	47.450	47.950	42.476	4,153
2024-09-02	48.000	48.200	47.600	48.000	42.520	5,843
2024-08-30	47.550	47.700	47.350	47.700	42.254	5,195
2024-08-29	47.600	48.000	47.500	47.550	42.121	3,336
2024-08-28	47.750	48.000	47.600	47.950	42.476	2,701
2024-08-27	48.100	48.300	47.550	47.900	42.431	4,170
2024-08-26	48.000	48.350	47.900	48.000	42.520	6,277
2024-08-23	47.900	48.100	47.650	47.900	42.431	2,858
2024-08-22	48.000	48.100	47.500	47.900	42.431	3,386
2024-08-21	48.000	48.000	47.650	47.950	42.476	2,216
2024-08-20	48.000	48.200	47.800	47.950	42.476	1,545
2024-08-19	47.950	48.050	47.450	47.950	42.476	4,939
2024-08-16	47.700	47.850	47.300	47.600	42.166	1,865
2024-08-15	47.900	47.900	47.500	47.550	42.121	2,442
2024-08-14	47.550	48.850	47.100	47.650	42.210	11,121
2024-08-13	47.500	47.550	47.150	47.550	42.121	4,941
2024-08-12	47.500	47.500	47.000	47.250	41.856	3,128
2024-08-09	47.300	47.400	47.000	47.300	41.900	828
2024-08-08	47.350	47.500	47.000	47.100	41.723	1,745
2024-08-07	46.400	47.500	46.400	47.350	41.944	5,346
2024-08-06	46.350	47.250	45.650	46.450	41.147	7,189
2024-08-05	44.200	46.700	44.150	46.100	40.837	9,530
2024-08-02	45.200	45.600	44.850	45.200	40.040	8,526
2024-08-01	45.800	45.950	45.150	45.200	40.040	4,431
2024-07-31	46.000	46.500	45.800	45.800	40.571	4,345
2024-07-30	45.850	45.950	45.800	45.950	40.704	2,463
2024-07-29	46.500	46.500	45.900	46.150	40.881	1,820
2024-07-26	45.550	45.850	45.550	45.850	40.615	2,538
2024-07-25	46.000	46.000	45.550	45.550	40.350	2,737
2024-07-24	45.850	46.000	45.550	45.750	40.527	3,287
2024-07-23	46.950	46.950	45.900	46.500	41.191	2,415
2024-07-22	46.850	47.000	46.650	46.750	41.413	769
2024-07-19	47.000	47.050	46.350	46.900	41.545	2,250
2024-07-18	47.000	47.500	46.800	47.450	42.033	3,196
2024-07-17	46.450	47.000	46.050	47.000	41.634	2,929
2024-07-16	46.000	46.450	45.900	46.450	41.147	1,095
2024-07-15	46.500	46.500	46.000	46.450	41.147	1,004
2024-07-12	46.300	46.700	45.800	46.200	40.925	1,428
2024-07-11	46.200	46.900	45.700	46.900	41.545	3,704
2024-07-10	45.800	46.150	45.800	46.000	40.748	469
2024-07-09	46.150	46.550	45.850	45.950	40.704	2,096
2024-07-08	46.800	46.800	46.100	46.100	40.837	1,333
2024-07-05	45.850	46.600	45.850	46.300	41.014	3,006
2024-07-04	45.950	46.350	45.650	45.850	40.615	2,184
2024-07-03	46.450	46.450	45.300	45.950	40.704	4,218
2024-07-02	45.450	46.100	45.100	45.800	40.571	2,183
2024-07-01	45.500	46.200	45.050	45.300	40.128	1,840
2024-06-28	45.800	45.800	45.100	45.100	39.951	1,327
2024-06-27	44.850	46.050	44.750	45.500	40.305	2,400
2024-06-26	45.400	45.450	44.600	44.600	39.508	5,061
2024-06-25	46.150	46.150	45.150	45.200	40.040	2,785
2024-06-24	45.800	46.200	45.400	45.950	40.704	4,975
2024-06-21	45.850	46.100	45.250	45.400	40.217	9,620
2024-06-20	46.050	46.150	45.500	45.850	40.615	4,190
2024-06-19	46.250	46.450	45.750	45.750	40.527	2,798
2024-06-18	46.050	46.300	45.500	46.000	40.748	8,970
2024-06-17	46.650	47.000	46.100	46.100	40.837	3,207
2024-06-14	46.700	47.100	46.600	46.600	41.280	4,357

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	3.1150 EUR
2025-02-06	3.0100 EUR
2024-02-06	2.9050 EUR
2023-02-06	2.7650 EUR
2022-02-03	2.5900 EUR
2021-02-03	2.5500 EUR
2020-02-05	2.4500 EUR
2019-02-05	2.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.