Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	49.000	49.000	47.550	47.700	37.753	16,279
2022-02-08	47.800	48.850	47.800	48.300	38.228	7,337
2022-02-07	48.600	48.600	47.850	48.000	37.991	10,908
2022-02-04	50.000	50.000	48.250	48.250	38.189	13,900
2022-02-03	50.100	50.500	49.600	49.950	39.534	161,548
2022-02-02	53.000	53.000	52.500	52.700	39.661	8,854
2022-02-01	53.400	53.600	52.700	53.000	39.886	8,487
2022-01-31	54.300	54.800	53.100	53.200	40.037	11,625
2022-01-28	54.000	54.100	53.100	53.200	40.037	3,832
2022-01-27	53.000	54.200	52.300	54.100	40.714	12,539
2022-01-26	52.700	53.800	52.700	53.000	39.886	4,780
2022-01-25	52.200	53.400	52.200	52.800	39.736	9,437
2022-01-24	53.400	53.700	52.000	52.500	39.510	10,604
2022-01-21	54.200	54.300	53.200	53.500	40.263	10,401
2022-01-20	54.500	54.800	54.200	54.300	40.865	6,046
2022-01-19	54.900	54.900	54.100	54.700	41.166	4,298
2022-01-18	54.600	55.000	53.900	54.400	40.940	23,014
2022-01-17	55.500	55.500	54.400	54.600	41.091	6,890
2022-01-14	55.900	55.900	54.700	55.300	41.617	5,838
2022-01-13	55.500	56.000	54.900	54.900	41.316	8,911
2022-01-12	55.200	56.100	55.100	56.000	42.144	10,740
2022-01-11	55.900	56.500	54.700	55.200	41.542	8,459
2022-01-10	55.900	56.000	55.200	56.000	42.144	6,018
2022-01-07	54.900	55.700	54.600	55.700	41.918	14,522
2022-01-06	54.000	55.000	54.000	54.600	41.091	9,147
2022-01-05	54.800	54.800	54.000	54.000	40.639	5,937
2022-01-04	54.600	54.900	54.500	54.900	41.316	4,759
2022-01-03	53.200	54.400	53.100	54.400	40.940	10,274
2021-12-31	53.100	53.700	52.600	53.700	40.413	12,456
2021-12-30	51.000	53.100	50.600	53.000	39.886	16,321
2021-12-29	50.300	50.900	49.950	50.400	37.930	17,708
2021-12-28	50.000	50.200	50.000	50.200	37.779	10,202
2021-12-27	50.000	50.000	49.950	50.000	37.629	10,451
2021-12-24	50.000	50.000	49.950	50.000	37.629	7,192
2021-12-23	50.000	50.000	49.750	50.000	37.629	7,839
2021-12-22	49.950	50.000	49.650	49.700	37.403	7,863
2021-12-21	49.800	50.000	49.600	49.950	37.591	3,639
2021-12-20	49.900	50.000	49.800	50.000	37.629	3,375
2021-12-17	50.000	50.000	49.800	49.800	37.478	22,595
2021-12-16	49.900	50.000	49.500	49.800	37.478	11,775
2021-12-15	50.000	50.000	49.550	49.800	37.478	5,591
2021-12-14	49.700	50.000	49.700	50.000	37.629	7,188
2021-12-13	49.700	49.950	49.700	49.950	37.591	1,974
2021-12-10	49.700	49.950	49.700	49.850	37.516	2,586
2021-12-09	50.000	50.000	49.700	49.700	37.403	5,707
2021-12-08	50.000	50.000	49.700	49.900	37.553	4,048
2021-12-07	50.000	50.000	49.650	50.000	37.629	2,701
2021-12-06	49.950	49.950	49.350	49.750	37.441	5,103
2021-12-03	49.900	49.900	49.350	49.500	37.252	3,255
2021-12-02	49.500	49.500	48.700	49.500	37.252	6,933
2021-12-01	49.600	49.600	48.650	49.200	37.027	21,492
2021-11-30	50.100	50.100	49.600	49.600	37.328	9,248
2021-11-29	50.100	50.200	50.000	50.200	37.779	6,237
2021-11-26	50.200	50.300	49.700	50.300	37.854	8,050
2021-11-25	50.000	50.200	50.000	50.200	37.779	6,334
2021-11-24	50.000	50.200	49.700	50.200	37.779	4,897
2021-11-23	50.000	50.000	49.700	49.700	37.403	3,326
2021-11-22	50.100	50.100	49.850	49.850	37.516	4,328
2021-11-19	50.000	50.100	50.000	50.100	37.704	3,659
2021-11-18	49.850	50.100	49.800	50.100	37.704	7,787

← NewerPage 21 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.