Ascencio (D) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 49.850 | 50.100 | 49.800 | 50.100 | 37.704 | 7,787 |
| 2021-11-17 | 50.000 | 50.000 | 49.800 | 50.000 | 37.629 | 5,810 |
| 2021-11-16 | 50.000 | 50.100 | 49.900 | 50.000 | 37.629 | 7,477 |
| 2021-11-15 | 50.000 | 50.000 | 49.750 | 50.000 | 37.629 | 6,352 |
| 2021-11-12 | 50.000 | 50.000 | 49.950 | 50.000 | 37.629 | 3,729 |
| 2021-11-11 | 50.000 | 50.000 | 49.900 | 50.000 | 37.629 | 1,780 |
| 2021-11-10 | 50.000 | 50.100 | 49.450 | 49.900 | 37.553 | 17,716 |
| 2021-11-09 | 49.750 | 50.000 | 49.750 | 50.000 | 37.629 | 3,838 |
| 2021-11-08 | 49.800 | 49.800 | 49.500 | 49.800 | 37.478 | 7,697 |
| 2021-11-05 | 50.100 | 50.300 | 49.700 | 49.750 | 37.441 | 14,986 |
| 2021-11-04 | 50.000 | 50.300 | 49.950 | 50.300 | 37.854 | 9,099 |
| 2021-11-03 | 49.900 | 50.100 | 49.800 | 50.000 | 37.629 | 7,530 |
| 2021-11-02 | 50.000 | 50.100 | 49.900 | 50.000 | 37.629 | 13,654 |
| 2021-11-01 | 50.000 | 50.300 | 49.900 | 50.000 | 37.629 | 4,772 |
| 2021-10-29 | 50.000 | 50.300 | 49.800 | 49.800 | 37.478 | 3,539 |
| 2021-10-28 | 49.900 | 50.300 | 49.900 | 50.300 | 37.854 | 12,913 |
| 2021-10-27 | 50.200 | 50.200 | 50.000 | 50.000 | 37.629 | 6,739 |
| 2021-10-26 | 50.100 | 50.200 | 49.900 | 50.200 | 37.779 | 5,665 |
| 2021-10-25 | 50.100 | 50.100 | 49.800 | 49.800 | 37.478 | 6,280 |
| 2021-10-22 | 50.000 | 50.000 | 49.850 | 50.000 | 37.629 | 1,201 |
| 2021-10-21 | 50.000 | 50.000 | 49.950 | 50.000 | 37.629 | 2,055 |
← NewerPage 22 of 22 · 1,281 trading days
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.