Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	51.400	52.000	50.500	50.500	39.960	494
2022-11-10	51.100	51.300	50.900	51.200	40.514	283
2022-11-09	51.300	51.400	50.800	50.800	40.197	300
2022-11-08	52.000	52.000	51.200	51.400	40.672	680
2022-11-07	51.800	52.200	51.800	52.200	41.305	687
2022-11-04	52.000	52.100	51.900	52.100	41.226	25
2022-11-03	51.800	51.800	51.800	51.800	40.988	75
2022-11-02	51.700	51.700	51.500	51.500	40.751	314
2022-11-01	52.000	52.000	51.700	51.700	40.909	237
2022-10-31	51.500	51.800	51.500	51.800	40.988	4
2022-10-28	52.200	52.200	51.200	51.200	40.514	252
2022-10-27	52.600	52.600	51.900	52.000	41.147	1,204
2022-10-26	51.200	51.200	51.000	51.000	40.355	66
2022-10-25	52.000	52.000	50.700	51.200	40.514	1,064
2022-10-24	52.000	52.000	52.000	52.000	41.147	79
2022-10-21	50.900	51.805	50.500	51.805	40.992	111
2022-10-20	49.850	49.850	49.850	49.850	39.445	6
2022-10-19	49.900	49.900	49.800	49.800	39.406	374
2022-10-18	50.100	50.200	50.000	50.000	39.564	234
2022-10-17	49.450	49.550	49.450	49.500	39.168	316
2022-10-14	49.100	49.500	49.100	49.250	38.971	88
2022-10-13	48.350	48.350	48.350	48.350	38.258	7
2022-10-12	48.550	48.750	48.350	48.750	38.575	821
2022-10-11	48.600	49.650	48.150	49.650	39.287	110
2022-10-07	50.200	50.200	50.100	50.100	39.643	353
2022-10-06	49.350	50.400	49.350	49.850	39.445	674
2022-10-05	49.850	49.850	49.396	49.396	39.086	243
2022-10-03	50.000	50.000	49.950	49.950	39.524	53
2022-09-30	49.850	50.699	49.850	50.699	40.117	494
2022-09-29	47.450	49.450	47.450	48.331	38.243	2,431
2022-09-28	45.700	46.122	45.700	46.122	36.495	353
2022-09-27	46.050	46.150	46.050	46.150	36.517	154
2022-09-26	45.800	46.450	45.600	46.045	36.434	441
2022-09-23	47.100	47.100	45.400	46.000	36.399	640
2022-09-22	47.600	47.600	47.600	47.600	37.665	4
2022-09-21	48.250	48.400	48.250	48.400	38.298	134
2022-09-20	49.450	49.450	48.647	48.647	38.494	250
2022-09-16	49.250	49.885	49.250	49.855	39.449	1,816
2022-09-15	49.900	49.900	49.250	49.300	39.010	597
2022-09-14	50.200	50.200	49.500	49.500	39.168	582
2022-09-13	50.400	50.400	50.000	50.300	39.801	1,081
2022-09-12	50.100	50.200	50.000	50.000	39.564	91
2022-09-09	50.800	50.800	49.900	49.900	39.485	580
2022-09-08	50.900	51.400	50.900	50.900	40.276	219
2022-09-07	50.500	50.500	50.000	50.100	39.643	223
2022-09-06	50.800	50.800	50.400	50.600	40.039	171
2022-09-05	51.200	51.200	51.200	51.200	40.514	200
2022-09-02	50.500	51.400	50.400	51.400	40.672	194
2022-09-01	50.500	50.500	49.900	50.500	39.960	279
2022-08-31	51.400	51.400	50.900	51.200	40.514	173
2022-08-30	50.900	51.400	50.800	50.900	40.276	348
2022-08-26	51.600	51.600	51.400	51.400	40.672	39
2022-08-25	51.700	51.700	51.600	51.600	40.830	204
2022-08-24	52.200	52.200	52.100	52.100	41.226	208
2022-08-23	52.200	52.228	52.200	52.228	41.327	351
2022-08-22	52.200	52.300	52.200	52.300	41.384	18
2022-08-19	52.600	52.700	52.400	52.600	41.621	1,014
2022-08-17	52.500	52.700	52.200	52.600	41.621	257
2022-08-16	52.700	52.800	52.500	52.500	41.542	184
2022-08-15	52.700	52.700	52.500	52.600	41.621	223

← NewerPage 14 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.