Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	49.400	49.400	49.200	49.250	41.033	208
2023-05-19	49.500	49.500	49.450	49.491	41.234	1,732
2023-05-18	49.350	49.350	49.350	49.350	41.117	18
2023-05-17	49.150	49.200	49.150	49.200	40.992	330
2023-05-16	49.050	49.050	49.050	49.050	40.867	38
2023-05-15	49.400	49.800	49.300	49.800	41.492	132
2023-05-12	49.550	49.550	49.448	49.448	41.199	361
2023-05-11	49.550	49.708	49.500	49.708	41.415	292
2023-05-10	49.450	49.450	49.200	49.200	40.992	450
2023-05-05	50.200	50.200	50.000	50.000	41.658	340
2023-05-04	50.000	50.100	49.900	49.900	41.575	696
2023-05-03	49.650	49.900	49.600	49.900	41.575	337
2023-05-02	50.300	50.800	50.300	50.800	42.325	216
2023-04-28	49.350	50.500	49.350	50.377	41.972	688
2023-04-27	49.200	49.200	49.200	49.200	40.992	149
2023-04-26	48.800	48.900	48.800	48.850	40.700	78
2023-04-25	49.250	49.950	48.800	49.550	41.283	835
2023-04-24	49.300	49.300	49.300	49.300	41.075	320
2023-04-21	49.200	49.200	49.200	49.200	40.992	100
2023-04-20	48.435	48.435	48.435	48.435	40.354	27
2023-04-19	48.350	48.350	48.200	48.200	40.159	926
2023-04-18	48.900	48.900	48.900	48.900	40.742	39
2023-04-17	48.400	48.805	48.400	48.805	40.663	146
2023-04-14	48.050	48.350	47.850	48.250	40.200	158
2023-04-13	48.200	48.200	47.900	48.100	40.075	188
2023-04-12	47.950	48.150	47.800	48.000	39.992	633
2023-04-11	47.950	47.950	47.950	47.950	39.950	42
2023-04-06	48.700	48.700	48.700	48.700	40.575	25
2023-04-05	48.800	48.800	48.700	48.700	40.575	139
2023-04-03	49.050	49.400	49.050	49.300	41.075	286
2023-03-31	48.500	48.800	48.500	48.800	40.658	235
2023-03-30	48.550	48.550	48.299	48.299	40.241	501
2023-03-29	48.550	48.550	47.800	48.239	40.191	1,005
2023-03-28	50.100	50.100	48.750	48.800	40.658	288
2023-03-27	48.850	49.500	48.850	49.500	41.242	210
2023-03-24	48.600	48.900	48.600	48.800	40.658	152
2023-03-23	49.200	49.599	48.950	49.049	40.866	287
2023-03-22	48.900	49.000	48.849	48.849	40.699	211
2023-03-21	49.200	49.300	49.200	49.250	41.033	247
2023-03-20	48.700	49.000	48.450	49.000	40.825	362
2023-03-17	49.300	49.300	48.500	48.850	40.700	9,154
2023-03-16	49.150	49.250	49.000	49.150	40.950	630
2023-03-14	49.650	50.200	49.650	49.850	41.533	315
2023-03-13	49.150	49.400	48.900	49.152	40.952	453
2023-03-10	48.150	50.100	48.150	50.099	41.741	8,454
2023-03-09	49.550	49.550	49.300	49.300	41.075	14
2023-03-08	49.900	49.950	49.900	49.950	41.617	304
2023-03-07	49.750	50.200	49.750	50.075	41.721	568
2023-03-06	50.200	50.200	49.550	49.550	41.283	727
2023-03-03	50.200	50.300	50.200	50.200	41.825	194
2023-03-02	49.950	50.000	49.950	50.000	41.658	43
2023-03-01	50.200	50.200	50.200	50.200	41.825	52
2023-02-28	49.850	50.400	49.850	50.400	41.992	8,177
2023-02-27	50.300	50.300	50.100	50.189	41.816	176
2023-02-24	50.300	50.300	49.950	50.202	41.827	126
2023-02-23	49.900	50.400	49.900	50.400	41.992	30
2023-02-22	50.300	50.300	50.200	50.200	41.825	114
2023-02-20	50.400	50.500	50.100	50.400	41.992	248
2023-02-10	51.500	51.500	50.899	50.899	42.407	191
2023-02-09	51.300	51.700	51.199	51.199	42.657	565

← NewerPage 12 of 18 · 1,036 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.