Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	51.400	51.400	51.400	51.400	42.825	2
2023-02-07	52.700	52.700	51.700	51.999	43.324	405
2023-02-06	51.400	53.000	51.400	52.900	44.074	740
2023-02-03	54.400	55.000	54.300	55.000	43.520	947
2023-02-02	54.900	55.400	54.800	55.100	43.599	791
2023-02-01	54.800	54.800	54.300	54.400	43.046	441
2023-01-31	54.600	54.600	54.300	54.300	42.966	1,429
2023-01-30	54.700	54.700	54.700	54.700	43.283	250
2023-01-27	54.300	54.700	54.300	54.400	43.046	353
2023-01-26	54.600	54.600	54.400	54.600	43.204	222
2023-01-25	54.800	54.800	54.700	54.700	43.283	72
2023-01-24	54.900	54.999	54.700	54.999	43.519	208
2023-01-23	54.900	54.900	54.700	54.900	43.441	334
2023-01-20	54.700	54.900	54.600	54.706	43.287	688
2023-01-19	54.600	54.600	54.400	54.500	43.125	1,077
2023-01-18	55.200	55.200	54.900	54.900	43.441	259
2023-01-17	55.300	55.300	55.100	55.200	43.679	152
2023-01-16	55.400	55.500	55.200	55.499	43.915	374
2023-01-13	55.200	55.600	55.000	55.500	43.916	504
2023-01-12	54.600	55.300	54.600	54.856	43.406	588
2023-01-11	54.300	54.500	54.300	54.500	43.125	414
2023-01-10	54.500	54.500	54.400	54.500	43.125	169
2023-01-09	54.400	54.400	54.400	54.400	43.046	148
2023-01-06	53.800	54.400	53.800	54.300	42.966	406
2023-01-05	54.000	54.200	53.700	54.200	42.887	666
2023-01-04	53.400	53.800	53.400	53.400	42.254	395
2023-01-03	53.300	53.400	52.800	52.800	41.780	410
2022-12-30	52.300	52.450	52.300	52.300	41.384	242
2022-12-29	52.500	52.700	52.300	52.499	41.541	1,227
2022-12-28	52.400	52.400	52.300	52.300	41.384	156
2022-12-23	52.200	52.200	52.000	52.000	41.147	115
2022-12-22	52.000	52.400	51.900	51.900	41.067	288
2022-12-21	51.800	52.300	51.600	52.100	41.226	1,033
2022-12-20	51.900	52.200	51.700	52.000	41.147	22
2022-12-19	51.900	52.300	51.900	52.200	41.305	71
2022-12-16	51.700	52.000	51.500	51.900	41.067	199
2022-12-15	52.000	52.200	51.900	52.200	41.305	334
2022-12-14	52.000	52.500	52.000	52.300	41.384	351
2022-12-13	52.100	52.400	52.100	52.400	41.463	414
2022-12-12	52.600	52.600	52.100	52.100	41.226	65
2022-12-09	52.300	52.800	52.300	52.700	41.700	333
2022-12-08	52.400	52.400	52.300	52.300	41.384	89
2022-12-07	51.800	52.500	51.800	52.300	41.384	487
2022-12-06	52.600	52.600	52.100	52.238	41.335	289
2022-12-05	51.800	52.700	51.800	52.700	41.700	1,045
2022-12-02	51.900	51.900	51.600	51.600	40.830	141
2022-12-01	52.000	52.000	51.770	51.770	40.965	765
2022-11-30	51.900	51.913	51.800	51.913	41.078	247
2022-11-29	51.600	51.800	51.500	51.800	40.988	359
2022-11-28	52.000	52.000	51.600	51.600	40.830	222
2022-11-25	51.900	52.100	51.800	51.800	40.988	272
2022-11-24	52.100	52.100	52.039	52.039	41.177	104
2022-11-23	51.300	51.900	51.300	51.800	40.988	115
2022-11-22	51.900	51.900	51.000	51.481	40.736	314
2022-11-21	52.000	52.000	51.900	51.900	41.067	129
2022-11-18	50.500	50.500	50.400	50.400	39.880	284
2022-11-17	50.600	50.900	50.200	50.400	39.880	243
2022-11-16	50.600	50.700	50.400	50.600	40.039	1,137
2022-11-15	50.400	50.400	50.400	50.400	39.880	200
2022-11-14	50.900	50.900	50.400	50.600	40.039	241

← NewerPage 13 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.