Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	46.000	46.100	45.900	45.900	38.242	217
2023-11-15	46.550	46.550	46.100	46.100	38.409	122
2023-11-14	44.600	46.200	44.600	46.200	38.492	287
2023-11-13	44.950	44.950	44.750	44.850	37.367	178
2023-11-10	45.200	45.200	44.250	44.753	37.286	207
2023-11-09	44.250	45.000	44.250	45.000	37.492	287
2023-11-08	43.600	43.952	43.600	43.952	36.620	656
2023-11-07	44.100	44.200	44.100	44.200	36.826	190
2023-11-06	44.950	45.200	44.850	44.962	37.461	303
2023-11-03	44.350	44.350	44.100	44.102	36.745	447
2023-11-02	43.050	43.200	43.050	43.150	35.951	94
2023-11-01	42.600	42.600	42.250	42.250	35.201	320
2023-10-31	43.050	43.050	42.550	42.700	35.576	329
2023-10-30	42.650	42.650	42.650	42.650	35.534	11
2023-10-27	41.850	42.850	41.850	42.850	35.701	407
2023-10-26	40.500	41.100	40.500	41.100	34.243	88
2023-10-25	41.050	41.200	40.950	40.950	34.118	138
2023-10-24	41.100	42.200	41.100	42.098	35.074	314
2023-10-23	40.500	40.500	40.150	40.200	33.493	218
2023-10-20	39.650	40.250	39.400	40.198	33.491	351
2023-10-19	40.100	40.100	40.002	40.002	33.328	304
2023-10-18	40.250	40.652	40.000	40.652	33.870	1,501
2023-10-17	40.000	40.150	40.000	40.050	33.368	171
2023-10-16	39.900	39.998	39.900	39.998	33.325	55
2023-10-13	40.500	40.500	39.950	40.202	33.495	430
2023-10-12	40.900	40.950	40.500	40.500	33.743	52
2023-10-11	40.550	41.002	40.550	41.002	34.162	303
2023-10-10	40.798	40.798	40.798	40.798	33.991	6
2023-10-09	40.200	40.300	39.902	39.902	33.245	117
2023-10-06	40.850	40.950	40.500	40.752	33.953	120
2023-10-05	39.700	40.950	39.700	40.950	34.118	486
2023-10-04	39.450	39.450	38.900	38.900	32.410	281
2023-10-03	39.950	40.050	39.950	40.002	33.328	106
2023-10-02	40.950	40.950	40.400	40.400	33.660	44
2023-09-29	40.400	41.500	40.400	41.302	34.412	297
2023-09-28	40.400	40.400	39.900	40.250	33.535	329
2023-09-27	40.850	40.900	40.650	40.750	33.951	210
2023-09-26	41.000	41.050	41.000	41.050	34.201	91
2023-09-25	41.750	41.750	41.400	41.400	34.493	17
2023-09-22	41.900	42.200	41.900	41.902	34.912	664
2023-09-21	41.950	42.252	41.950	42.252	35.203	341
2023-09-20	43.500	43.500	43.198	43.198	35.991	182
2023-09-18	44.700	44.700	44.600	44.650	37.201	22
2023-09-15	45.000	45.000	45.000	45.000	37.492	85
2023-09-14	44.800	44.800	44.400	44.617	37.173	1,206
2023-09-13	44.600	44.850	44.500	44.850	37.367	383
2023-09-12	45.100	45.100	45.050	45.050	37.534	20
2023-09-11	45.600	45.600	45.200	45.200	37.659	339
2023-09-08	44.650	45.000	44.650	44.950	37.451	247
2023-09-07	44.400	44.400	44.200	44.200	36.826	207
2023-09-05	44.500	44.500	44.471	44.471	37.052	5
2023-09-04	44.750	44.750	44.550	44.550	37.117	169
2023-09-01	44.700	44.700	44.700	44.700	37.242	125
2023-08-31	45.150	45.450	44.600	44.600	37.159	179
2023-08-30	44.850	44.850	44.850	44.850	37.367	68
2023-08-29	44.800	44.800	44.800	44.800	37.326	12
2023-08-25	44.600	44.900	44.500	44.900	37.409	92
2023-08-24	45.600	45.600	44.550	44.550	37.117	24
2023-08-23	44.550	45.000	44.550	44.700	37.242	138
2023-08-22	44.450	44.450	44.250	44.250	36.868	20

← NewerPage 10 of 18 · 1,041 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	2.5550 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.