Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	44.300	44.500	44.250	44.450	37.034	172
2023-08-18	45.600	45.600	44.600	44.600	37.159	169
2023-08-17	45.506	45.506	45.506	45.506	37.914	408
2023-08-16	45.800	45.800	45.250	45.250	37.701	175
2023-08-15	45.950	45.950	45.950	45.950	38.284	6
2023-08-11	45.450	45.450	45.400	45.400	37.826	21
2023-08-10	44.650	45.000	44.600	45.000	37.492	323
2023-08-09	44.900	44.900	44.900	44.900	37.409	4
2023-08-08	44.850	44.905	44.778	44.905	37.413	11
2023-08-07	45.000	45.000	44.850	44.850	37.367	223
2023-08-04	44.600	44.600	44.550	44.600	37.159	527
2023-08-03	44.600	44.600	44.550	44.550	37.117	8
2023-08-02	44.700	45.400	44.700	44.900	37.409	84
2023-08-01	46.200	46.200	45.500	45.650	38.034	323
2023-07-31	46.050	46.050	46.050	46.050	38.367	1
2023-07-28	44.600	44.700	44.400	44.500	37.076	20
2023-07-26	44.400	44.750	44.400	44.750	37.284	334
2023-07-25	44.000	44.050	44.000	44.050	36.701	27
2023-07-24	44.700	44.700	44.050	44.418	37.008	514
2023-07-21	44.000	44.800	44.000	44.021	36.677	64
2023-07-20	44.000	44.200	44.000	44.200	36.826	259
2023-07-19	44.000	44.200	43.986	44.067	36.715	321
2023-07-18	44.100	44.100	44.000	44.000	36.659	74
2023-07-17	44.000	44.100	43.950	44.050	36.701	592
2023-07-14	44.100	44.100	44.000	44.100	36.743	550
2023-07-12	43.800	44.100	43.800	44.050	36.701	48
2023-07-11	44.100	44.100	43.700	43.700	36.409	279
2023-07-10	44.350	44.450	44.000	44.000	36.659	37
2023-07-07	44.150	44.250	44.150	44.250	36.868	14
2023-07-06	44.450	44.450	44.000	44.050	36.701	197
2023-07-05	44.750	44.750	44.600	44.600	37.159	32
2023-07-04	44.100	44.400	44.100	44.250	36.868	393
2023-07-03	44.150	44.150	43.800	43.800	36.493	367
2023-06-30	45.500	45.500	44.000	44.000	36.659	238
2023-06-29	44.800	44.950	43.850	44.950	37.451	306
2023-06-28	46.550	46.550	45.900	46.250	38.534	381
2023-06-27	46.550	46.883	46.550	46.883	39.061	75
2023-06-26	46.900	47.050	46.850	46.850	39.034	657
2023-06-23	46.850	47.050	46.650	46.950	39.117	291
2023-06-21	47.650	47.650	47.300	47.300	39.409	256
2023-06-20	47.600	47.643	47.550	47.643	39.694	135
2023-06-19	48.700	48.700	48.000	48.000	39.992	117
2023-06-16	48.450	48.650	48.200	48.499	40.408	213
2023-06-15	48.300	48.300	48.250	48.255	40.204	11
2023-06-14	48.500	48.500	48.400	48.492	40.402	348
2023-06-13	48.100	48.150	48.100	48.150	40.117	462
2023-06-12	48.850	48.950	48.850	48.950	40.783	285
2023-06-09	48.850	48.850	48.700	48.700	40.575	656
2023-06-08	48.900	48.900	48.900	48.900	40.742	200
2023-06-07	49.100	49.100	49.000	49.000	40.825	81
2023-06-06	49.050	49.350	49.050	49.250	41.033	181
2023-06-05	49.100	49.150	49.100	49.150	40.950	41
2023-06-02	49.000	49.000	49.000	49.000	40.825	104
2023-06-01	48.600	48.600	48.100	48.500	40.408	258
2023-05-31	48.850	48.850	48.850	48.850	40.700	200
2023-05-30	48.850	48.850	48.850	48.850	40.700	200
2023-05-26	48.550	48.550	48.550	48.550	40.450	4
2023-05-25	48.400	48.400	48.200	48.200	40.159	79
2023-05-24	48.700	48.900	48.700	48.800	40.658	249
2023-05-23	49.100	49.100	49.100	49.100	40.908	25

← NewerPage 11 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.