Ascencio (D) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	46.150	46.250	45.750	46.050	40.793	1,906
2024-11-27	45.150	46.100	45.050	46.000	40.748	3,589
2024-11-26	45.350	45.500	45.000	45.200	40.040	9,420
2024-11-25	46.400	46.550	45.300	45.450	40.261	5,638
2024-11-22	45.450	46.400	45.350	46.300	41.014	3,418
2024-11-21	45.650	45.700	45.000	45.150	39.995	6,770
2024-11-20	45.250	45.800	45.250	45.350	40.172	6,801
2024-11-19	46.400	46.400	45.300	45.750	40.527	3,646
2024-11-18	46.000	46.050	45.500	46.050	40.793	4,215
2024-11-15	45.750	45.950	45.500	45.850	40.615	4,195
2024-11-14	45.750	46.300	45.200	46.000	40.748	3,334
2024-11-13	45.600	45.800	45.100	45.400	40.217	4,720
2024-11-12	46.100	46.400	45.500	45.600	40.394	5,114
2024-11-11	46.300	46.350	46.000	46.350	41.058	2,063
2024-11-08	46.050	46.300	45.800	46.250	40.970	3,041
2024-11-07	45.500	46.350	45.500	46.200	40.925	3,419
2024-11-06	46.250	46.600	45.050	45.100	39.951	8,581
2024-11-05	46.100	46.300	45.900	46.100	40.837	3,466
2024-11-04	46.500	46.500	45.800	45.850	40.615	5,397
2024-11-01	46.400	46.400	46.050	46.300	41.014	1,839
2024-10-31	47.000	47.000	46.050	46.200	40.925	5,686
2024-10-30	46.800	47.300	46.600	46.900	41.545	4,926
2024-10-29	47.500	47.500	46.700	46.800	41.457	7,176
2024-10-28	47.050	47.600	47.000	47.150	41.767	1,589
2024-10-25	47.000	47.550	46.500	47.150	41.767	6,589
2024-10-24	46.850	47.450	46.750	46.800	41.457	2,004
2024-10-23	46.500	46.950	46.500	46.900	41.545	2,181
2024-10-22	46.800	46.800	46.100	46.550	41.235	4,260
2024-10-21	47.650	47.750	46.600	46.600	41.280	7,514
2024-10-18	48.000	48.050	47.500	47.650	42.210	3,848
2024-10-17	48.050	48.300	47.800	48.100	42.608	3,840
2024-10-16	48.400	48.400	48.000	48.100	42.608	2,141
2024-10-15	47.950	48.450	47.650	48.250	42.741	3,343
2024-10-14	47.500	48.000	47.500	47.700	42.254	3,150
2024-10-11	47.950	48.050	47.700	47.850	42.387	4,895
2024-10-10	48.150	48.150	47.600	48.000	42.520	3,908
2024-10-09	48.100	48.100	47.600	47.950	42.476	1,986
2024-10-08	48.050	48.200	47.500	47.500	42.077	6,511
2024-10-07	48.300	48.500	47.900	48.250	42.741	6,001
2024-10-04	48.100	48.350	47.950	48.150	42.653	6,958
2024-10-03	49.000	49.000	48.050	48.100	42.608	3,091
2024-10-02	48.950	48.950	48.400	48.500	42.963	5,057
2024-10-01	48.900	49.100	48.650	48.950	43.361	9,900
2024-09-30	48.750	48.900	48.500	48.650	43.096	11,975
2024-09-27	48.650	49.250	48.650	48.750	43.184	8,381
2024-09-26	48.500	48.950	48.250	48.700	43.140	9,635
2024-09-25	48.200	48.750	48.100	48.600	43.051	7,506
2024-09-24	49.000	49.000	48.200	48.200	42.697	9,229
2024-09-23	49.200	49.200	48.550	48.700	43.140	11,279
2024-09-20	48.850	48.900	48.450	48.600	43.051	11,299
2024-09-19	49.500	49.600	48.500	48.650	43.096	8,732
2024-09-18	49.500	49.500	48.700	49.200	43.583	4,438
2024-09-17	49.600	49.600	48.900	49.000	43.406	6,542
2024-09-16	49.600	49.700	49.400	49.600	43.937	6,645
2024-09-13	49.450	49.700	49.250	49.600	43.937	7,577
2024-09-12	49.100	49.900	48.850	49.600	43.937	15,321
2024-09-11	49.000	49.200	48.900	49.100	43.494	5,097
2024-09-10	49.000	49.250	48.800	49.000	43.406	5,852
2024-09-09	48.500	49.100	48.400	49.100	43.494	6,372
2024-09-06	48.200	48.600	48.100	48.350	42.830	5,753

← NewerPage 9 of 22 · 1,284 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.