Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	49.500	49.950	49.400	49.850	49.850	2,758
2026-04-29	49.650	49.750	49.350	49.500	49.500	3,689
2026-04-28	50.300	50.300	49.550	49.800	49.800	5,234
2026-04-27	50.200	50.200	49.800	50.200	50.200	4,426
2026-04-24	49.850	50.100	49.650	50.100	50.100	2,562
2026-04-23	49.800	50.100	49.600	50.100	50.100	4,600
2026-04-22	50.300	50.300	49.950	50.200	50.200	2,117
2026-04-21	50.100	50.500	49.800	50.000	50.000	3,283
2026-04-20	50.100	50.400	49.850	50.400	50.400	7,476
2026-04-17	50.100	50.800	49.950	50.800	50.800	6,698
2026-04-16	50.100	50.800	50.000	50.000	50.000	7,228
2026-04-15	50.700	51.000	50.100	50.100	50.100	1,799
2026-04-14	50.800	51.000	50.400	51.000	51.000	4,668
2026-04-13	50.400	50.700	50.200	50.400	50.400	3,610
2026-04-10	50.300	50.800	50.300	50.800	50.800	5,122
2026-04-09	50.500	50.500	50.000	50.000	50.000	3,044
2026-04-08	50.000	51.000	50.000	50.800	50.800	12,290
2026-04-07	49.500	50.000	49.100	49.100	49.100	3,830
2026-04-02	49.100	49.800	48.850	49.800	49.800	9,107
2026-04-01	50.900	51.300	48.700	48.700	48.700	12,278
2026-03-31	50.700	51.000	50.100	50.100	50.100	3,013
2026-03-30	50.000	50.700	49.700	50.700	50.700	6,664
2026-03-27	50.100	50.400	49.850	50.100	50.100	5,296
2026-03-26	50.000	50.700	49.800	50.700	50.700	9,217
2026-03-25	50.000	50.700	50.000	50.400	50.400	6,457
2026-03-24	49.750	49.950	49.450	49.750	49.750	3,191
2026-03-23	49.750	50.600	48.300	49.700	49.700	18,106
2026-03-20	50.200	50.700	49.750	49.800	49.800	10,908
2026-03-19	50.900	50.900	50.100	50.100	50.100	4,364
2026-03-18	51.500	51.500	50.500	51.200	51.200	6,986
2026-03-17	51.000	51.400	50.500	51.000	51.000	3,902
2026-03-16	50.000	50.900	50.000	50.800	50.800	8,729
2026-03-13	50.500	50.500	50.000	50.000	50.000	5,431
2026-03-12	50.300	50.600	50.000	50.500	50.500	5,298
2026-03-11	50.700	50.700	50.100	50.200	50.200	3,244
2026-03-10	50.400	50.800	50.300	50.700	50.700	6,416
2026-03-09	50.000	50.200	49.500	50.000	50.000	13,189
2026-03-06	50.800	50.900	50.500	50.900	50.900	4,421
2026-03-05	51.700	51.700	50.800	50.800	50.800	5,148
2026-03-04	51.000	51.800	50.800	51.400	51.400	12,521
2026-03-03	52.000	52.100	51.000	51.000	51.000	11,169
2026-03-02	52.500	52.900	52.000	52.100	52.100	8,511
2026-02-27	53.000	53.000	52.700	52.900	52.900	6,046
2026-02-26	52.100	53.100	52.000	53.100	53.100	5,669
2026-02-25	52.200	52.400	51.800	52.100	52.100	6,888
2026-02-24	51.800	52.200	51.700	52.000	52.000	4,227
2026-02-23	50.800	51.900	50.500	51.800	51.800	8,146
2026-02-20	51.300	51.400	50.500	51.100	51.100	8,525
2026-02-19	51.800	51.800	50.900	51.000	51.000	22,545
2026-02-18	53.000	53.500	52.200	52.200	52.200	15,407
2026-02-17	52.100	53.000	52.100	53.000	53.000	5,108
2026-02-16	53.000	53.000	52.300	52.400	52.400	4,736
2026-02-13	52.600	52.600	52.100	52.600	52.600	3,849
2026-02-12	52.000	52.500	51.900	52.500	52.500	8,102
2026-02-11	52.200	52.200	51.800	52.100	52.100	7,463
2026-02-10	51.900	52.200	51.800	52.100	52.100	6,090
2026-02-09	51.900	52.200	51.700	51.800	51.800	9,373
2026-02-06	52.100	52.100	51.700	51.800	51.800	5,043
2026-02-05	52.600	52.900	51.500	51.900	51.900	27,893
2026-02-04	56.200	56.600	56.000	56.200	53.085	11,620

← NewerPage 3 of 5 · 254 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.