Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	52.600	52.600	52.500	52.500	41.542	132
2022-08-11	52.500	52.500	52.100	52.500	41.542	393
2022-08-10	52.600	52.900	52.600	52.900	41.859	530
2022-08-09	52.700	52.900	52.500	52.700	41.700	614
2022-08-08	52.600	52.900	52.600	52.700	41.700	678
2022-08-05	52.700	52.800	52.500	52.700	41.700	131
2022-08-04	52.600	52.700	52.200	52.700	41.700	759
2022-08-03	52.700	52.800	52.700	52.800	41.780	126
2022-08-02	53.000	53.000	52.800	52.900	41.859	574
2022-07-29	53.700	53.700	52.900	53.100	42.017	627
2022-07-28	52.900	52.900	52.800	52.800	41.780	219
2022-07-27	53.000	53.000	53.000	53.000	41.938	10
2022-07-26	53.100	53.100	52.900	52.900	41.859	559
2022-07-25	53.100	53.100	53.100	53.100	42.017	49
2022-07-22	52.300	53.000	52.300	53.000	41.938	139
2022-07-20	52.600	52.600	52.600	52.600	41.621	116
2022-07-19	52.400	53.000	52.100	52.200	41.305	307
2022-07-18	53.200	53.200	51.700	51.700	40.909	437
2022-07-15	53.300	53.500	53.100	53.400	42.254	348
2022-07-14	53.400	53.600	53.100	53.600	42.413	187
2022-07-13	53.700	53.700	53.400	53.400	42.254	6
2022-07-12	53.000	53.600	53.000	53.600	42.413	101
2022-07-11	53.400	53.600	53.100	53.100	42.017	240
2022-07-08	53.100	53.500	53.100	53.500	42.333	181
2022-07-07	53.300	53.600	53.300	53.400	42.254	890
2022-07-06	52.800	53.400	52.600	53.400	42.254	298
2022-07-05	52.800	52.900	52.800	52.900	41.859	176
2022-07-04	52.100	52.700	52.000	52.700	41.700	98
2022-07-01	52.100	52.300	52.100	52.100	41.226	401
2022-06-30	52.200	52.300	52.000	52.000	41.147	164
2022-06-29	52.200	52.300	52.100	52.100	41.226	213
2022-06-28	52.500	52.500	52.200	52.400	41.463	171
2022-06-27	52.000	52.600	52.000	52.600	41.621	7
2022-06-24	51.500	51.500	51.300	51.300	40.593	36
2022-06-23	50.600	50.900	50.600	50.700	40.118	163
2022-06-22	50.100	50.800	50.100	50.800	40.197	217
2022-06-21	50.500	50.500	49.900	50.100	39.643	432
2022-06-20	50.800	51.100	50.200	50.700	40.118	535
2022-06-17	51.200	51.900	50.100	50.100	39.643	1,875
2022-06-16	51.700	51.800	51.700	51.800	40.988	203
2022-06-15	51.900	52.000	51.500	51.773	40.967	510
2022-06-14	50.100	51.300	50.100	51.100	40.434	870
2022-06-13	51.000	51.000	50.400	50.400	39.880	1,113
2022-06-10	51.700	51.700	51.700	51.700	40.909	20
2022-06-09	53.000	53.100	52.600	52.600	41.621	914
2022-06-08	53.100	53.100	52.700	52.700	41.700	472
2022-06-06	53.000	53.000	53.000	53.000	41.938	99
2022-06-01	53.000	53.300	52.900	52.900	41.859	1,364
2022-05-31	52.900	52.900	52.600	52.900	41.859	753
2022-05-30	52.900	52.900	52.700	52.772	41.757	287
2022-05-27	52.400	52.400	52.400	52.400	41.463	116
2022-05-26	51.900	51.900	51.700	51.700	40.909	156
2022-05-25	51.200	51.500	51.200	51.500	40.751	438
2022-05-24	51.500	51.500	50.900	50.900	40.276	334
2022-05-23	51.300	51.400	51.300	51.395	40.668	165
2022-05-20	51.000	51.900	50.800	51.900	41.067	1,199
2022-05-19	51.200	51.200	50.400	51.000	40.355	845
2022-05-18	51.400	51.400	51.400	51.400	40.672	300
2022-05-17	51.700	51.700	51.400	51.500	40.751	44
2022-05-16	51.700	51.700	51.700	51.700	40.909	38

← NewerPage 15 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.