Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	52.000	52.000	52.000	52.000	52.000	0
2026-07-14	52.100	52.100	51.750	52.000	52.000	244
2026-07-13	51.700	51.700	51.700	51.700	51.700	307
2026-07-10	51.700	52.000	51.550	51.600	51.600	180
2026-07-09	51.900	51.900	51.900	51.900	51.900	0
2026-07-08	51.750	51.900	51.750	51.900	51.900	1,101
2026-07-07	51.500	51.500	51.500	51.500	51.500	0
2026-07-06	51.700	51.700	51.500	51.500	51.500	758
2026-07-03	52.100	52.200	52.100	52.200	52.200	6
2026-07-02	52.400	52.400	52.400	52.400	52.400	0
2026-07-01	52.400	52.400	52.400	52.400	52.400	0
2026-06-30	52.400	52.400	52.400	52.400	52.400	5
2026-06-29	52.000	52.500	52.000	52.300	52.300	375
2026-06-26	52.100	52.100	52.100	52.100	52.100	0
2026-06-25	52.200	52.200	52.000	52.100	52.100	1,020
2026-06-24	52.400	52.400	52.400	52.400	52.400	33
2026-06-23	51.700	51.700	51.700	51.700	51.700	0
2026-06-22	51.700	51.700	51.700	51.700	51.700	0
2026-06-19	51.754	51.754	51.700	51.700	51.700	3,014
2026-06-18	51.900	51.900	51.900	51.900	51.900	0
2026-06-17	51.900	51.900	51.900	51.900	51.900	1
2026-06-16	53.500	53.500	52.950	52.950	52.950	24
2026-06-15	53.000	53.500	52.700	53.500	53.500	1,274
2026-06-12	52.000	52.600	52.000	52.600	52.600	287
2026-06-11	50.300	50.300	50.300	50.300	50.300	0
2026-06-10	50.300	50.300	50.300	50.300	50.300	3
2026-06-09	49.675	49.675	49.675	49.675	49.675	0
2026-06-08	49.675	49.675	49.675	49.675	49.675	0
2026-06-05	49.675	49.675	49.675	49.675	49.675	0
2026-06-04	49.750	49.900	49.675	49.675	49.675	223
2026-06-03	49.825	49.825	49.825	49.825	49.825	0
2026-06-02	50.000	50.000	49.825	49.825	49.825	426
2026-06-01	50.500	50.700	49.850	50.200	50.200	879
2026-05-29	50.000	50.026	50.000	50.026	50.026	1,178
2026-05-28	50.000	50.600	50.000	50.408	50.408	1,155
2026-05-27	50.500	50.500	50.500	50.500	50.500	108
2026-05-26	49.900	49.900	49.900	49.900	49.900	999
2026-05-25	50.500	50.500	50.500	50.500	50.500	55
2026-05-22	49.950	49.950	49.950	49.950	49.950	418
2026-05-21	50.800	50.800	50.300	50.550	50.550	754
2026-05-20	50.400	50.600	50.400	50.400	50.400	308
2026-05-19	49.500	49.900	49.500	49.900	49.900	1,457
2026-05-18	49.600	49.800	49.550	49.750	49.750	915
2026-05-15	49.550	49.550	49.550	49.550	49.550	232
2026-05-14	49.950	49.950	49.950	49.950	49.950	52
2026-05-13	49.650	49.900	49.600	49.600	49.600	219
2026-05-12	50.100	50.100	50.100	50.100	50.100	70
2026-05-11	49.900	49.900	49.900	49.900	49.900	0
2026-05-08	49.825	49.900	49.825	49.900	49.900	334
2026-05-07	50.200	50.200	49.850	49.900	49.900	417
2026-05-06	49.850	50.100	49.550	50.100	50.100	1,094
2026-05-05	49.350	49.450	49.350	49.450	49.450	230
2026-05-04	49.750	49.750	49.400	49.400	49.400	229
2026-05-01	49.850	49.850	49.850	49.850	49.850	0
2026-04-30	49.850	49.850	49.850	49.850	49.850	11
2026-04-29	49.850	49.850	49.650	49.700	49.700	328
2026-04-28	49.994	50.100	49.850	49.850	49.850	1,066
2026-04-27	50.100	50.100	49.800	49.800	49.800	41
2026-04-24	49.800	50.200	49.800	50.100	50.100	686
2026-04-23	49.750	50.000	49.750	49.950	49.950	46

← NewerPage 2 of 5 · 244 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.