Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	47.400	47.750	47.100	47.150	44.537	8,326
2025-05-21	48.150	48.200	47.850	48.200	45.528	3,186
2025-05-20	48.350	48.450	48.000	48.250	45.576	3,993
2025-05-19	47.900	48.350	47.600	48.350	45.670	15,144
2025-05-16	47.650	47.850	47.550	47.700	45.056	5,376
2025-05-15	47.000	47.700	47.000	47.400	44.773	6,476
2025-05-14	47.300	47.500	47.150	47.450	44.820	3,864
2025-05-13	46.850	47.250	46.850	47.150	44.537	4,155
2025-05-12	47.400	47.400	46.600	46.850	44.253	7,912
2025-05-09	47.550	47.550	47.000	47.200	44.584	6,431
2025-05-08	48.100	48.150	47.400	47.400	44.773	4,600
2025-05-07	48.050	48.450	47.500	48.000	45.340	9,020
2025-05-06	48.650	48.650	47.550	48.150	45.481	6,288
2025-05-05	47.400	48.600	47.400	48.450	45.765	15,639
2025-05-02	47.300	47.650	47.050	47.400	44.773	6,811
2025-04-30	46.800	47.200	46.450	47.200	44.584	10,808
2025-04-29	46.700	46.900	46.400	46.550	43.970	3,688
2025-04-28	46.550	46.650	46.250	46.600	44.017	5,331
2025-04-25	46.700	46.750	46.250	46.600	44.017	6,882
2025-04-24	45.350	46.500	45.350	46.400	43.828	6,656
2025-04-23	45.350	45.350	45.050	45.350	42.836	3,791
2025-04-22	45.100	45.500	44.850	45.200	42.695	10,277
2025-04-17	44.600	45.250	44.600	45.250	42.742	6,679
2025-04-16	44.300	44.800	43.900	44.800	42.317	6,207
2025-04-15	43.800	44.300	43.700	44.300	41.845	11,330
2025-04-14	44.000	44.100	43.600	43.800	41.372	6,423
2025-04-11	44.400	44.500	43.300	43.350	40.947	7,851
2025-04-10	44.000	44.500	43.950	44.050	41.608	9,518
2025-04-09	43.900	43.900	42.950	43.350	40.947	20,367
2025-04-08	44.000	44.250	43.650	44.100	41.656	7,523
2025-04-07	43.800	44.500	42.850	43.650	41.231	19,293
2025-04-04	45.100	45.100	43.900	44.050	41.608	11,358
2025-04-03	44.350	45.250	44.350	45.100	42.600	9,606
2025-04-02	45.050	45.150	44.450	44.850	42.364	4,388
2025-04-01	44.350	45.400	44.350	45.050	42.553	4,615
2025-03-31	44.850	44.850	44.300	44.350	41.892	7,906
2025-03-28	44.800	44.950	44.550	44.850	42.364	2,636
2025-03-27	44.850	45.000	44.500	44.550	42.081	4,204
2025-03-26	44.800	44.850	44.450	44.650	42.175	3,225
2025-03-25	44.600	44.950	44.600	44.800	42.317	2,377
2025-03-24	44.750	44.750	44.250	44.550	42.081	4,483
2025-03-21	44.300	44.750	44.150	44.700	42.222	9,118
2025-03-20	44.450	44.600	44.150	44.250	41.797	5,049
2025-03-19	44.600	45.000	44.450	44.450	41.986	3,354
2025-03-18	45.000	45.000	44.450	44.450	41.986	7,379
2025-03-17	44.550	45.000	44.500	45.000	42.506	3,362
2025-03-14	44.600	44.700	44.100	44.650	42.175	4,463
2025-03-13	44.900	44.900	44.400	44.500	42.034	7,427
2025-03-12	44.400	44.800	44.250	44.650	42.175	3,971
2025-03-11	44.750	44.850	44.200	44.250	41.797	4,263
2025-03-10	44.950	45.000	44.350	44.600	42.128	6,042
2025-03-07	44.750	45.000	44.350	45.000	42.506	6,476
2025-03-06	44.500	44.700	44.100	44.550	42.081	6,234
2025-03-05	45.250	45.350	44.100	44.200	41.750	8,673
2025-03-04	44.400	45.200	44.100	44.800	42.317	6,725
2025-03-03	44.350	44.500	44.100	44.400	41.939	8,696
2025-02-28	44.400	44.600	44.100	44.300	41.845	9,434
2025-02-27	44.500	44.750	44.300	44.500	42.034	4,882
2025-02-26	44.500	45.000	44.500	44.650	42.175	7,925
2025-02-25	44.950	45.100	44.400	44.500	42.034	4,640

← NewerPage 7 of 22 · 1,283 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.