Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	48.650	48.750	48.550	48.550	38.417	122
2022-02-10	48.050	49.700	47.800	49.700	39.327	1,114
2022-02-09	48.450	48.550	47.700	47.700	37.744	1,255
2022-02-08	48.150	48.500	47.952	48.300	38.219	317
2022-02-07	48.350	48.450	48.000	48.000	37.981	1,417
2022-02-04	49.450	49.550	48.250	48.250	38.179	1,728
2022-02-03	49.800	50.200	49.700	49.950	39.524	1,296
2022-02-02	52.900	52.900	52.600	52.600	39.572	681
2022-02-01	53.500	53.500	52.800	53.000	39.873	868
2022-01-31	53.900	54.300	53.200	53.200	40.023	1,084
2022-01-28	53.600	53.600	53.500	53.500	40.249	251
2022-01-27	53.100	54.100	53.100	54.100	40.700	1,363
2022-01-26	53.100	53.200	53.000	53.100	39.948	540
2022-01-25	52.500	53.400	52.500	53.000	39.873	1,791
2022-01-24	53.600	53.600	52.400	52.400	39.421	542
2022-01-21	53.600	53.800	53.400	53.800	40.475	410
2022-01-20	54.500	54.600	54.300	54.300	40.851	660
2022-01-19	54.600	54.600	54.200	54.600	41.077	1,013
2022-01-18	54.700	55.000	54.400	54.800	41.227	1,133
2022-01-17	55.200	55.200	54.700	54.700	41.152	461
2022-01-14	55.400	55.800	54.800	55.500	41.754	723
2022-01-13	55.300	55.300	54.900	55.291	41.596	645
2022-01-12	55.400	56.000	55.400	56.000	42.130	329
2022-01-11	56.100	56.100	55.200	55.200	41.528	581
2022-01-10	55.800	56.000	55.700	55.800	41.979	891
2022-01-07	55.100	55.700	55.100	55.500	41.754	333
2022-01-06	54.300	54.900	54.300	54.600	41.077	759
2022-01-05	54.600	54.600	54.000	54.000	40.625	1,409
2022-01-04	54.500	54.900	54.500	54.900	41.302	1,591
2021-12-31	52.700	53.000	52.700	53.000	39.873	52
2021-12-30	50.900	53.000	50.900	52.734	39.673	398
2021-12-29	50.300	50.500	50.000	50.400	37.917	239
2021-12-23	50.000	50.000	50.000	50.000	37.616	925
2021-12-22	49.900	49.950	49.750	49.900	37.541	723
2021-12-21	49.800	49.950	49.800	49.950	37.578	35
2021-12-20	49.850	50.000	49.850	50.000	37.616	408
2021-12-17	50.000	50.000	49.793	49.800	37.465	1,181
2021-12-16	49.900	50.000	49.800	49.800	37.465	354
2021-12-15	49.750	49.850	49.750	49.800	37.465	54
2021-12-14	50.000	50.000	50.000	50.000	37.616	1,007
2021-12-13	49.850	49.850	49.850	49.850	37.503	10
2021-12-10	49.900	49.900	49.800	49.850	37.503	480
2021-12-09	49.950	49.950	49.700	49.700	37.390	185
2021-12-08	49.850	50.000	49.750	49.975	37.597	1,016
2021-12-07	49.950	50.000	49.950	50.000	37.616	314
2021-12-06	49.850	49.950	49.800	49.950	37.578	270
2021-12-03	49.600	49.950	49.600	49.950	37.578	42
2021-12-02	48.800	49.450	48.800	49.450	37.202	69
2021-12-01	49.100	49.200	49.100	49.200	37.014	228
2021-11-30	50.000	50.000	49.950	49.950	37.578	465
2021-11-29	50.100	50.200	50.100	50.100	37.691	200
2021-11-26	49.900	50.102	49.900	50.102	37.693	257
2021-11-25	50.200	50.200	50.200	50.200	37.766	157
2021-11-24	49.850	50.200	49.850	50.200	37.766	441
2021-11-23	49.800	49.800	49.800	49.800	37.465	190
2021-11-22	50.000	50.050	50.000	50.000	37.616	186
2021-11-19	50.000	50.100	50.000	50.100	37.691	415
2021-11-17	49.800	50.000	49.800	50.000	37.616	269
2021-11-16	50.100	50.100	50.000	50.000	37.616	368
2021-11-15	50.000	50.000	49.950	49.950	37.578	377

← NewerPage 17 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.