Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	50.400	52.000	50.300	51.800	40.998	4,560
2022-10-20	49.900	49.900	49.750	49.850	39.455	239
2022-10-19	49.950	50.100	49.650	49.900	39.494	942
2022-10-18	49.600	50.200	49.600	50.100	39.653	2,040
2022-10-17	49.150	49.700	49.150	49.650	39.297	3,754
2022-10-14	49.000	49.550	48.900	49.050	38.822	1,846
2022-10-13	48.500	50.100	48.250	49.050	38.822	13,202
2022-10-12	49.000	49.050	48.350	48.600	38.466	7,544
2022-10-11	49.000	49.650	47.750	49.650	39.297	10,188
2022-10-10	49.500	49.600	48.650	48.650	38.505	3,594
2022-10-07	50.200	50.500	49.750	49.900	39.494	6,028
2022-10-06	49.000	50.600	48.600	50.300	39.811	17,048
2022-10-05	50.100	50.100	48.700	49.000	38.782	5,828
2022-10-04	49.700	50.100	49.100	49.800	39.415	7,203
2022-10-03	49.750	50.100	48.900	50.100	39.653	8,116
2022-09-30	48.500	50.700	48.400	50.700	40.128	11,138
2022-09-29	47.450	49.450	46.850	49.450	39.138	10,979
2022-09-28	46.400	47.450	45.400	47.450	37.555	11,867
2022-09-27	46.300	46.700	46.000	46.400	36.724	4,896
2022-09-26	46.200	46.950	45.400	46.950	37.160	6,454
2022-09-23	47.250	47.400	45.450	45.850	36.289	8,537
2022-09-22	48.600	48.600	47.300	47.600	37.674	2,835
2022-09-21	48.500	48.900	48.000	48.400	38.307	3,453
2022-09-20	49.300	49.600	48.600	48.950	38.743	3,735
2022-09-19	49.250	49.550	49.100	49.100	38.861	1,674
2022-09-16	49.500	49.900	49.250	49.850	39.455	7,483
2022-09-15	49.850	50.000	49.000	49.500	39.178	5,009
2022-09-14	50.300	50.300	49.200	49.600	39.257	5,224
2022-09-13	50.500	50.500	49.800	50.300	39.811	3,259
2022-09-12	50.100	50.400	50.000	50.300	39.811	4,424
2022-09-09	50.600	50.800	49.600	49.800	39.415	3,845
2022-09-08	51.900	51.900	50.500	50.900	40.286	4,838
2022-09-07	50.700	50.900	49.900	50.000	39.574	2,648
2022-09-06	50.000	51.300	50.000	51.300	40.603	3,225
2022-09-05	51.400	51.500	50.700	51.400	40.682	3,410
2022-09-02	50.400	51.400	50.000	51.400	40.682	3,008
2022-09-01	51.200	51.300	49.550	50.100	39.653	5,998
2022-08-31	51.300	51.400	50.900	51.000	40.365	1,923
2022-08-30	51.200	51.400	50.700	51.200	40.523	2,403
2022-08-29	51.300	51.500	50.700	51.100	40.444	3,209
2022-08-26	51.700	52.100	51.100	51.300	40.603	1,873
2022-08-25	51.700	51.800	51.000	51.300	40.603	1,769
2022-08-24	52.000	52.100	51.700	51.700	40.919	1,292
2022-08-23	52.100	52.300	52.100	52.200	41.315	3,174
2022-08-22	52.700	52.800	51.900	52.100	41.236	6,083
2022-08-19	52.500	52.900	52.400	52.700	41.711	7,907
2022-08-18	52.400	52.500	52.000	52.100	41.236	1,944
2022-08-17	52.800	52.800	52.200	52.400	41.473	2,071
2022-08-16	52.700	52.800	52.400	52.800	41.790	4,292
2022-08-15	52.400	52.700	52.400	52.600	41.631	2,130
2022-08-12	52.600	52.600	52.400	52.600	41.631	1,319
2022-08-11	52.800	52.800	52.200	52.400	41.473	2,041
2022-08-10	52.600	52.900	52.500	52.900	41.869	2,692
2022-08-09	52.400	52.900	52.200	52.900	41.869	2,637
2022-08-08	52.600	52.900	52.400	52.700	41.711	2,252
2022-08-05	52.700	52.800	52.300	52.400	41.473	1,553
2022-08-04	52.800	52.800	52.300	52.600	41.631	1,791
2022-08-03	53.300	53.300	52.500	52.800	41.790	3,591
2022-08-02	53.000	53.200	52.800	53.100	42.027	3,855
2022-08-01	53.100	53.500	52.900	53.000	41.948	3,027

← NewerPage 18 of 22 · 1,285 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.