Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	45.850	46.000	45.050	45.050	39.907	6,189
2024-03-15	45.750	46.650	45.750	45.850	40.615	20,942
2024-03-14	46.000	46.250	45.850	45.850	40.615	7,296
2024-03-13	46.050	46.550	45.900	46.000	40.748	11,231
2024-03-12	45.500	46.600	45.300	45.750	40.527	35,893
2024-03-11	44.200	45.200	44.100	45.200	40.040	6,845
2024-03-08	44.000	44.750	44.000	44.750	39.641	4,846
2024-03-07	43.900	44.400	43.550	43.950	38.932	10,830
2024-03-06	42.900	44.500	42.900	43.750	38.755	12,957
2024-03-05	42.750	42.850	42.650	42.700	37.825	5,255
2024-03-04	43.000	43.000	42.500	42.850	37.958	5,160
2024-03-01	42.700	43.100	42.300	42.700	37.825	4,749
2024-02-29	42.950	43.050	42.350	42.350	37.515	6,579
2024-02-28	43.700	43.700	42.700	42.700	37.825	9,082
2024-02-27	43.150	43.750	43.050	43.650	38.667	5,895
2024-02-26	44.900	44.900	42.950	43.000	38.091	13,487
2024-02-23	46.000	46.000	44.600	44.750	39.641	13,653
2024-02-22	46.000	46.000	45.600	45.900	40.660	9,161
2024-02-21	45.550	45.950	45.350	45.500	40.305	3,580
2024-02-20	45.600	45.850	45.400	45.750	40.527	3,296
2024-02-19	45.300	45.800	45.200	45.750	40.527	6,974
2024-02-16	45.050	45.750	45.050	45.750	40.527	5,160
2024-02-15	45.550	45.550	45.000	45.350	40.172	7,816
2024-02-14	45.200	45.600	44.950	45.400	40.217	6,193
2024-02-13	45.350	45.700	44.750	44.800	39.685	6,054
2024-02-12	45.050	45.700	44.750	45.400	40.217	12,389
2024-02-09	45.150	45.400	44.650	44.650	39.552	10,519
2024-02-08	45.000	45.650	44.600	45.100	39.951	13,274
2024-02-07	45.750	45.750	44.750	44.750	39.641	14,672
2024-02-06	46.100	46.250	45.400	45.750	40.527	23,828
2024-02-05	48.750	49.400	48.400	49.050	40.877	15,230
2024-02-02	48.500	49.000	48.300	48.400	40.335	66,698
2024-02-01	49.850	49.900	48.250	48.350	40.293	18,839
2024-01-31	49.450	50.100	49.150	49.700	41.418	7,803
2024-01-30	49.350	49.500	49.050	49.350	41.127	3,799
2024-01-29	49.100	49.200	48.750	48.750	40.627	5,448
2024-01-26	48.900	49.600	48.550	49.350	41.127	5,791
2024-01-25	48.500	48.950	48.400	48.950	40.793	6,568
2024-01-24	48.800	48.900	48.350	48.900	40.752	4,359
2024-01-23	48.900	49.000	48.250	48.250	40.210	6,246
2024-01-22	48.450	48.900	48.150	48.800	40.668	7,462
2024-01-19	49.450	49.450	47.800	48.100	40.085	7,948
2024-01-18	48.900	49.300	48.500	49.000	40.835	7,707
2024-01-17	49.100	49.150	48.250	48.500	40.418	8,468
2024-01-16	49.750	49.750	49.150	49.550	41.293	4,471
2024-01-15	50.000	50.300	49.350	49.800	41.502	6,929
2024-01-12	49.600	50.000	49.450	50.000	41.668	7,223
2024-01-11	50.000	50.000	49.200	49.550	41.293	9,469
2024-01-10	49.500	50.200	49.500	49.700	41.418	3,281
2024-01-09	50.100	50.100	49.500	49.550	41.293	4,423
2024-01-08	49.950	50.300	49.700	50.300	41.918	7,779
2024-01-05	50.200	50.200	49.500	49.950	41.627	4,584
2024-01-04	49.600	50.000	49.600	49.800	41.502	3,450
2024-01-03	49.900	50.200	49.550	49.550	41.293	7,718
2024-01-02	50.000	50.000	49.350	49.900	41.585	6,012
2023-12-29	49.450	49.700	49.200	49.700	41.418	3,351
2023-12-28	49.250	49.600	49.050	49.150	40.960	5,185
2023-12-27	49.100	49.400	49.050	49.300	41.085	4,513
2023-12-22	49.000	49.500	48.900	48.900	40.752	5,356
2023-12-21	48.650	48.900	48.100	48.900	40.752	153,749

← NewerPage 12 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.