Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	52.700	53.500	52.700	53.200	42.106	6,906
2022-07-28	52.900	52.900	52.600	52.800	41.790	2,079
2022-07-27	52.900	53.000	52.600	52.600	41.631	1,287
2022-07-26	53.200	53.200	52.600	52.900	41.869	3,938
2022-07-25	52.400	53.200	52.400	53.200	42.106	1,280
2022-07-22	52.400	53.000	52.200	52.900	41.869	1,389
2022-07-21	52.600	52.600	51.500	52.200	41.315	2,218
2022-07-20	52.000	53.000	52.000	52.600	41.631	2,140
2022-07-19	52.400	53.000	52.000	52.000	41.157	4,410
2022-07-18	53.000	53.300	51.600	52.100	41.236	3,105
2022-07-15	53.400	53.600	52.700	53.300	42.185	5,117
2022-07-14	53.700	53.700	53.100	53.400	42.265	6,169
2022-07-13	53.700	53.800	53.100	53.600	42.423	3,102
2022-07-12	53.000	53.600	53.000	53.600	42.423	4,742
2022-07-11	53.000	53.600	53.000	53.100	42.027	2,644
2022-07-08	53.400	53.600	53.100	53.600	42.423	2,833
2022-07-07	53.400	53.600	52.900	53.500	42.344	6,502
2022-07-06	52.800	53.500	52.300	53.500	42.344	8,640
2022-07-05	52.500	52.900	52.200	52.900	41.869	3,806
2022-07-04	52.100	52.900	52.000	52.400	41.473	2,220
2022-07-01	52.000	52.300	52.000	52.100	41.236	2,596
2022-06-30	52.200	52.400	52.000	52.200	41.315	4,973
2022-06-29	52.600	52.600	52.000	52.400	41.473	1,562
2022-06-28	52.000	52.500	52.000	52.400	41.473	2,909
2022-06-27	51.900	52.700	51.700	52.500	41.552	2,724
2022-06-24	50.500	51.500	50.500	51.500	40.761	1,739
2022-06-23	50.700	50.900	50.500	50.500	39.969	2,866
2022-06-22	50.500	51.000	49.850	50.900	40.286	6,089
2022-06-21	50.400	50.500	49.750	49.950	39.534	2,798
2022-06-20	51.000	51.300	49.950	50.300	39.811	5,537
2022-06-17	51.900	51.900	50.100	50.100	39.653	6,653
2022-06-16	52.500	52.500	51.000	51.000	40.365	2,779
2022-06-15	51.600	52.000	51.500	51.800	40.998	3,667
2022-06-14	50.400	51.900	49.950	51.900	41.077	6,349
2022-06-13	51.500	51.500	49.950	49.950	39.534	3,800
2022-06-10	52.600	52.600	51.500	51.500	40.761	3,856
2022-06-09	52.700	53.100	52.500	52.500	41.552	1,866
2022-06-08	53.300	53.300	52.700	53.100	42.027	2,898
2022-06-07	53.100	53.200	52.900	52.900	41.869	441
2022-06-06	53.300	53.300	52.800	53.200	42.106	730
2022-06-03	53.200	53.200	52.800	53.200	42.106	678
2022-06-02	52.800	53.200	52.800	53.200	42.106	1,784
2022-06-01	53.200	53.300	52.600	52.900	41.869	4,222
2022-05-31	53.100	53.100	52.500	52.900	41.869	2,427
2022-05-30	52.500	53.200	52.500	52.700	41.711	5,611
2022-05-27	51.800	52.500	51.800	52.500	41.552	5,703
2022-05-26	51.900	51.900	51.400	51.900	41.077	1,635
2022-05-25	51.200	51.900	51.000	51.700	40.919	2,792
2022-05-24	51.900	51.900	50.800	51.000	40.365	6,296
2022-05-23	51.200	51.800	51.200	51.500	40.761	2,597
2022-05-20	51.100	51.900	50.600	51.900	41.077	3,917
2022-05-19	51.500	51.500	50.400	51.000	40.365	5,111
2022-05-18	51.400	51.500	51.000	51.300	40.603	1,450
2022-05-17	51.700	51.700	51.200	51.500	40.761	2,682
2022-05-16	51.400	51.700	51.300	51.700	40.919	2,333
2022-05-13	51.800	52.000	51.400	51.400	40.682	3,227
2022-05-12	51.100	51.800	51.100	51.800	40.998	4,286
2022-05-11	51.400	51.500	51.100	51.500	40.761	4,361
2022-05-10	51.600	51.600	51.400	51.400	40.682	4,840
2022-05-09	51.900	51.900	51.500	51.700	40.919	4,827

← NewerPage 19 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.