Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	50.300	50.300	50.300	50.300	50.300	128
2026-04-21	50.350	50.500	50.350	50.500	50.500	598
2026-04-20	50.300	50.300	50.300	50.300	50.300	221
2026-04-17	50.300	50.300	50.000	50.000	50.000	41
2026-04-16	50.300	50.700	50.200	50.200	50.200	613
2026-04-15	50.400	50.400	50.400	50.400	50.400	0
2026-04-14	50.400	50.400	50.400	50.400	50.400	0
2026-04-13	50.700	50.700	50.400	50.400	50.400	427
2026-04-10	50.600	50.650	50.600	50.650	50.650	562
2026-04-09	50.550	50.550	50.100	50.100	50.100	242
2026-04-08	50.750	50.800	50.025	50.800	50.800	865
2026-04-07	49.800	49.800	49.500	49.500	49.500	2,393
2026-04-02	49.350	49.800	49.350	49.800	49.800	43
2026-04-01	50.900	50.900	49.100	49.100	49.100	192
2026-03-31	50.500	50.500	50.500	50.500	50.500	1
2026-03-30	49.800	50.300	49.800	50.300	50.300	15
2026-03-27	50.000	50.250	49.900	49.900	49.900	309
2026-03-26	50.500	50.500	50.150	50.150	50.150	104
2026-03-25	50.500	50.500	50.500	50.500	50.500	582
2026-03-24	49.850	49.850	49.850	49.850	49.850	1
2026-03-23	48.700	50.500	48.700	50.400	50.400	798
2026-03-20	50.500	50.500	49.775	49.800	49.800	111
2026-03-19	50.500	50.500	50.200	50.400	50.400	908
2026-03-18	51.300	51.300	51.300	51.300	51.300	0
2026-03-17	50.900	51.400	50.900	51.300	51.300	52
2026-03-16	50.100	50.100	50.100	50.100	50.100	0
2026-03-13	50.600	50.600	50.100	50.100	50.100	18
2026-03-12	50.150	50.150	50.150	50.150	50.150	35
2026-03-11	50.400	50.600	50.400	50.600	50.600	179
2026-03-10	50.600	50.800	50.600	50.700	50.700	436
2026-03-09	49.850	50.200	49.700	50.100	50.100	417
2026-03-06	50.700	50.700	50.600	50.700	50.700	486
2026-03-05	51.400	51.400	51.400	51.400	51.400	55
2026-03-04	50.800	51.500	50.800	51.500	51.500	2
2026-03-03	51.600	51.600	51.000	51.000	51.000	583
2026-03-02	52.200	52.900	52.100	52.100	52.100	66
2026-02-27	52.800	52.900	52.800	52.900	52.900	38
2026-02-26	52.400	52.400	52.400	52.400	52.400	1
2026-02-25	52.300	52.300	51.900	51.900	51.900	304
2026-02-24	52.000	52.100	52.000	52.100	52.100	647
2026-02-23	50.800	51.900	50.800	51.900	51.900	570
2026-02-20	51.000	51.250	50.700	50.700	50.700	142
2026-02-19	51.200	51.200	51.200	51.200	51.200	60
2026-02-18	53.000	53.050	52.700	52.700	52.700	268
2026-02-17	52.450	52.900	52.450	52.900	52.900	449
2026-02-16	52.600	52.600	52.550	52.550	52.550	230
2026-02-13	52.100	52.400	52.100	52.400	52.400	188
2026-02-12	52.200	52.200	52.100	52.100	52.100	270
2026-02-11	52.000	52.100	52.000	52.000	52.000	145
2026-02-10	52.000	52.300	51.900	52.200	52.200	1,432
2026-02-09	51.800	51.800	51.800	51.800	51.800	100
2026-02-06	51.800	52.100	51.800	51.800	51.800	1,360
2026-02-05	52.700	52.800	51.700	51.700	51.700	4,245
2026-02-04	56.300	56.400	55.900	55.900	52.785	938
2026-02-03	56.300	56.400	56.300	56.400	53.257	1,339
2026-02-02	55.700	56.500	55.700	55.979	52.859	2,899
2026-01-30	55.800	55.800	55.200	55.300	52.218	523
2026-01-29	56.000	56.000	55.500	55.800	52.691	63
2026-01-28	55.650	55.650	55.650	55.650	52.549	86
2026-01-27	55.650	55.900	55.500	55.900	52.785	438

← NewerPage 3 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.